拍板:114.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00114000 | 2024-07-03 9:58AM EDT | 2024-07-05 | 8.29 | 8.35 | 8.55 | -0.01 | -0.12% | 11 | 3,623 | 78.42% |
| NVDA240712C00114000 | 2024-07-03 9:52AM EDT | 2024-07-12 | 9.15 | 9.10 | 9.25 | -0.20 | -2.14% | 1 | 784 | 55.79% |
| NVDA240719C00114000 | 2024-07-03 10:06AM EDT | 2024-07-19 | 10.20 | 10.05 | 10.15 | +0.35 | +3.55% | 145 | 8,080 | 53.88% |
| NVDA240726C00114000 | 2024-07-03 9:47AM EDT | 2024-07-26 | 10.73 | 10.85 | 10.95 | -0.12 | -1.11% | 11 | 264 | 52.95% |
| NVDA240802C00114000 | 2024-07-03 9:39AM EDT | 2024-08-02 | 11.57 | 11.60 | 11.80 | -0.15 | -1.28% | 2 | 216 | 53.06% |
| NVDA240809C00114000 | 2024-07-02 1:44PM EDT | 2024-08-09 | 12.85 | 12.35 | 12.50 | 0.00 | - | 9 | 64 | 53.13% |
| NVDA240816C00114000 | 2024-07-03 9:56AM EDT | 2024-08-16 | 13.35 | 13.10 | 13.25 | +0.17 | +1.29% | 23 | 7,495 | 53.69% |
| NVDA240920C00114000 | 2024-07-02 3:59PM EDT | 2024-09-20 | 17.15 | 16.90 | 17.05 | 0.00 | - | 224 | 0 | 58.37% |
| NVDA241018C00114000 | 2024-07-02 1:25PM EDT | 2024-10-18 | 18.15 | 18.60 | 18.75 | -1.19 | -6.15% | 1 | 0 | 57.14% |
| NVDA241115C00114000 | 2024-07-02 3:09PM EDT | 2024-11-15 | 20.50 | 20.35 | 20.50 | 0.00 | - | 16 | 868 | 57.22% |
| NVDA241220C00114000 | 2024-07-02 12:07PM EDT | 2024-12-20 | 22.46 | 22.55 | 22.70 | 0.00 | - | 4 | 0 | 58.09% |
| NVDA250117C00114000 | 2024-07-02 3:51PM EDT | 2025-01-17 | 23.75 | 23.75 | 23.85 | 0.00 | - | 101 | 3,676 | 57.36% |
| NVDA250221C00114000 | 2024-06-26 10:15AM EDT | 2025-02-21 | 30.10 | 25.50 | 25.70 | 0.00 | - | 5 | 0 | 57.85% |
| NVDA250321C00114000 | 2024-07-03 9:55AM EDT | 2025-03-21 | 26.75 | 26.75 | 26.95 | +0.25 | +0.94% | 1 | 2,977 | 57.93% |
| NVDA250620C00114000 | 2024-07-02 11:33AM EDT | 2025-06-20 | 30.24 | 30.30 | 30.50 | 0.00 | - | 1 | 1,749 | 57.93% |
| NVDA250919C00114000 | 2024-07-03 9:38AM EDT | 2025-09-19 | 33.25 | 33.45 | 33.80 | +0.10 | +0.30% | 1 | 0 | 58.20% |
| NVDA251219C00114000 | 2024-07-02 2:43PM EDT | 2025-12-19 | 36.56 | 36.30 | 36.50 | -0.81 | -2.17% | 20 | 0 | 58.21% |
| NVDA260116C00114000 | 2024-07-02 10:22AM EDT | 2026-01-16 | 36.86 | 37.10 | 37.30 | 0.00 | - | 1 | 0 | 58.21% |
| NVDA260618C00114000 | 2024-07-03 10:03AM EDT | 2026-06-18 | 41.21 | 41.20 | 41.60 | -1.54 | -3.60% | 20 | 1,553 | 58.51% |
| NVDA261218C00114000 | 2024-07-01 3:52PM EDT | 2026-12-18 | 47.39 | 45.50 | 45.95 | 0.00 | - | 6 | 0 | 58.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00114000 | 2024-07-03 10:08AM EDT | 2024-07-05 | 0.05 | 0.05 | 0.06 | -0.04 | -40.00% | 437 | 18,210 | 39.65% |
| NVDA240712P00114000 | 2024-07-03 10:06AM EDT | 2024-07-12 | 0.59 | 0.58 | 0.60 | -0.05 | -7.81% | 139 | 7,967 | 38.38% |
| NVDA240719P00114000 | 2024-07-03 10:06AM EDT | 2024-07-19 | 1.39 | 1.37 | 1.39 | -0.02 | -1.42% | 255 | 0 | 40.75% |
| NVDA240726P00114000 | 2024-07-03 9:52AM EDT | 2024-07-26 | 2.02 | 2.03 | 2.06 | -0.17 | -7.76% | 14 | 0 | 41.27% |
| NVDA240802P00114000 | 2024-07-03 9:57AM EDT | 2024-08-02 | 2.81 | 2.75 | 2.81 | +0.01 | +0.36% | 12 | 2,663 | 42.75% |
| NVDA240809P00114000 | 2024-07-02 3:50PM EDT | 2024-08-09 | 3.40 | 3.30 | 3.40 | 0.00 | - | 39 | 0 | 43.02% |
| NVDA240816P00114000 | 2024-07-02 3:54PM EDT | 2024-08-16 | 4.10 | 3.95 | 4.05 | +0.10 | +2.50% | 9 | 4,604 | 43.88% |
| NVDA240920P00114000 | 2024-07-03 9:32AM EDT | 2024-09-20 | 7.35 | 7.20 | 7.30 | +0.10 | +1.38% | 2 | 0 | 48.68% |
| NVDA241018P00114000 | 2024-07-02 11:25AM EDT | 2024-10-18 | 8.56 | 8.40 | 8.50 | -0.09 | -1.04% | 2 | 1,292 | 46.80% |
| NVDA241115P00114000 | 2024-07-03 9:44AM EDT | 2024-11-15 | 9.78 | 9.60 | 9.70 | -0.07 | -0.71% | 5 | 0 | 46.05% |
| NVDA241220P00114000 | 2024-07-03 9:49AM EDT | 2024-12-20 | 11.36 | 11.25 | 11.40 | +0.06 | +0.53% | 170 | 3,480 | 46.55% |
| NVDA250117P00114000 | 2024-07-02 11:40AM EDT | 2025-01-17 | 12.19 | 12.05 | 12.15 | 0.00 | - | 3 | 2,724 | 45.39% |
| NVDA250221P00114000 | 2024-06-28 1:12PM EDT | 2025-02-21 | 13.20 | 13.30 | 13.45 | 0.00 | - | 2 | 426 | 45.42% |
| NVDA250321P00114000 | 2024-07-02 1:47PM EDT | 2025-03-21 | 14.05 | 14.05 | 14.20 | 0.00 | - | 3 | 0 | 44.88% |
| NVDA250620P00114000 | 2024-07-02 11:22AM EDT | 2025-06-20 | 16.85 | 16.35 | 16.55 | 0.00 | - | 1 | 0 | 43.93% |
| NVDA250919P00114000 | 2024-07-02 11:21AM EDT | 2025-09-19 | 18.83 | 18.25 | 18.55 | 0.00 | - | 1 | 157 | 43.17% |
| NVDA251219P00114000 | 2024-07-01 11:26AM EDT | 2025-12-19 | 20.25 | 20.15 | 20.35 | 0.00 | - | 1 | 324 | 42.62% |
| NVDA260116P00114000 | 2024-06-27 1:21PM EDT | 2026-01-16 | 20.74 | 20.60 | 20.80 | 0.00 | - | 6 | 246 | 42.36% |
| NVDA260618P00114000 | 2024-06-18 12:47PM EDT | 2026-06-18 | 20.80 | 23.10 | 23.35 | 0.00 | - | 167 | 169 | 41.62% |
| NVDA261218P00114000 | 2024-06-25 2:27PM EDT | 2026-12-18 | 25.95 | 25.60 | 25.90 | 0.00 | - | 1 | 303 | 40.79% |
