拍板:113.00
認購期權範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00113000 | 2024-07-02 1:51PM EDT | 2024-07-05 | 9.60 | 9.00 | 9.25 | 0.00 | - | 170 | 4,942 | 0.00% |
| NVDA240712C00113000 | 2024-07-02 3:49PM EDT | 2024-07-12 | 9.92 | 9.55 | 9.85 | -2.15 | -17.81% | 48 | 0 | 40.38% |
| NVDA240719C00113000 | 2024-07-03 9:31AM EDT | 2024-07-19 | 10.80 | 10.65 | 10.85 | -0.38 | -3.40% | 2 | 24,583 | 46.75% |
| NVDA240726C00113000 | 2024-07-02 12:30PM EDT | 2024-07-26 | 12.10 | 11.50 | 11.65 | -1.55 | -11.36% | 59 | 0 | 47.95% |
| NVDA240802C00113000 | 2024-07-02 1:42PM EDT | 2024-08-02 | 12.90 | 12.15 | 12.45 | -1.35 | -9.47% | 44 | 0 | 49.22% |
| NVDA240809C00113000 | 2024-07-02 10:20AM EDT | 2024-08-09 | 13.00 | 12.75 | 13.05 | 0.00 | - | 21 | 72 | 49.04% |
| NVDA240816C00113000 | 2024-07-03 9:33AM EDT | 2024-08-16 | 13.60 | 13.65 | 13.85 | -0.05 | -0.37% | 4 | 6,063 | 50.51% |
| NVDA240920C00113000 | 2024-07-03 9:37AM EDT | 2024-09-20 | 17.35 | 17.30 | 17.45 | -0.20 | -1.14% | 3 | 0 | 55.19% |
| NVDA241018C00113000 | 2024-07-02 3:12PM EDT | 2024-10-18 | 19.45 | 18.90 | 19.10 | 0.00 | - | 16 | 1,284 | 54.21% |
| NVDA241115C00113000 | 2024-07-02 12:02PM EDT | 2024-11-15 | 20.80 | 20.80 | 21.05 | -0.35 | -1.65% | 15 | 1,345 | 55.33% |
| NVDA241220C00113000 | 2024-07-02 11:28AM EDT | 2024-12-20 | 22.85 | 22.85 | 23.00 | 0.00 | - | 12 | 2,557 | 55.83% |
| NVDA250117C00113000 | 2024-07-02 3:42PM EDT | 2025-01-17 | 24.07 | 24.10 | 24.30 | -1.13 | -4.48% | 24 | 0 | 55.59% |
| NVDA250221C00113000 | 2024-07-01 12:03PM EDT | 2025-02-21 | 27.45 | 25.80 | 26.05 | 0.00 | - | 20 | 822 | 56.04% |
| NVDA250620C00113000 | 2024-07-02 9:55AM EDT | 2025-06-20 | 31.20 | 30.50 | 30.80 | 0.00 | - | 1 | 0 | 56.33% |
| NVDA251219C00113000 | 2024-07-02 2:31PM EDT | 2025-12-19 | 37.07 | 36.50 | 36.80 | -5.33 | -12.57% | 10 | 0 | 56.93% |
| NVDA260116C00113000 | 2024-06-27 11:19AM EDT | 2026-01-16 | 39.60 | 37.25 | 37.55 | 0.00 | - | 10 | 862 | 56.87% |
| NVDA260618C00113000 | 2024-07-02 11:22AM EDT | 2026-06-18 | 41.33 | 41.30 | 41.80 | -1.47 | -3.43% | 100 | 549 | 57.25% |
| NVDA261218C00113000 | 2024-06-28 3:15PM EDT | 2026-12-18 | 48.30 | 45.90 | 46.40 | 0.00 | - | 5 | 2,408 | 57.97% |
認沽盤範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00113000 | 2024-07-03 9:35AM EDT | 2024-07-05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 30 | 12,541 | 48.44% |
| NVDA240712P00113000 | 2024-07-03 9:38AM EDT | 2024-07-12 | 0.57 | 0.54 | 0.56 | +0.06 | +11.76% | 54 | 3,403 | 43.26% |
| NVDA240719P00113000 | 2024-07-03 9:38AM EDT | 2024-07-19 | 1.29 | 1.30 | 1.33 | +0.06 | +4.88% | 49 | 11,930 | 45.19% |
| NVDA240726P00113000 | 2024-07-03 9:31AM EDT | 2024-07-26 | 1.81 | 1.90 | 1.95 | -0.11 | -5.73% | 7 | 0 | 44.90% |
| NVDA240802P00113000 | 2024-07-03 9:39AM EDT | 2024-08-02 | 2.60 | 2.54 | 2.60 | -0.01 | -0.39% | 2 | 1,794 | 45.37% |
| NVDA240809P00113000 | 2024-07-02 3:59PM EDT | 2024-08-09 | 2.97 | 3.10 | 3.25 | 0.00 | - | 32 | 1,112 | 46.05% |
| NVDA240816P00113000 | 2024-07-03 9:30AM EDT | 2024-08-16 | 3.85 | 3.80 | 3.90 | +0.19 | +5.19% | 20 | 0 | 46.83% |
| NVDA240920P00113000 | 2024-07-03 9:34AM EDT | 2024-09-20 | 6.75 | 6.90 | 7.00 | +0.04 | +0.60% | 15 | 5,935 | 50.28% |
| NVDA241018P00113000 | 2024-07-02 2:05PM EDT | 2024-10-18 | 7.85 | 8.10 | 8.25 | 0.00 | - | 18 | 0 | 48.68% |
| NVDA241115P00113000 | 2024-07-02 3:48PM EDT | 2024-11-15 | 9.35 | 9.30 | 9.45 | 0.00 | - | 1 | 3,627 | 47.79% |
| NVDA241220P00113000 | 2024-07-01 10:37AM EDT | 2024-12-20 | 11.20 | 10.95 | 11.05 | 0.00 | - | 15 | 1,376 | 47.83% |
| NVDA250117P00113000 | 2024-07-02 10:59AM EDT | 2025-01-17 | 11.95 | 11.75 | 11.85 | +0.50 | +4.37% | 5 | 0 | 46.75% |
| NVDA250221P00113000 | 2024-07-03 9:31AM EDT | 2025-02-21 | 12.91 | 12.95 | 13.15 | +0.26 | +2.06% | 6 | 102 | 46.72% |
| NVDA250620P00113000 | 2024-07-02 12:56PM EDT | 2025-06-20 | 15.90 | 16.00 | 16.20 | +0.33 | +2.12% | 45 | 0 | 44.92% |
| NVDA251219P00113000 | 2024-07-02 10:37AM EDT | 2025-12-19 | 20.20 | 19.75 | 19.95 | +0.35 | +1.76% | 1 | 0 | 43.39% |
| NVDA260116P00113000 | 2024-06-21 9:36AM EDT | 2026-01-16 | 19.84 | 20.10 | 20.35 | 0.00 | - | 1 | 0 | 43.02% |
| NVDA260618P00113000 | 2024-06-13 3:57PM EDT | 2026-06-18 | 20.70 | 22.50 | 23.05 | 0.00 | - | 2 | 0 | 42.47% |
| NVDA261218P00113000 | 2024-06-25 3:03PM EDT | 2026-12-18 | 25.37 | 25.15 | 25.50 | 0.00 | - | 1 | 2,553 | 41.43% |
