拍板:1150.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01150000 | 2024-05-03 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,212 | 143.75% |
| NVDA240510C01150000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.08 | -0.09 | -69.23% | 1,352 | 719 | 60.35% |
| NVDA240517C01150000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.55 | 0.53 | 0.56 | +0.08 | +17.02% | 1,521 | 3,278 | 57.52% |
| NVDA240524C01150000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 4.65 | 4.25 | 5.00 | +0.70 | +17.72% | 72 | 1,037 | 68.74% |
| NVDA240531C01150000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 6.35 | 6.15 | 6.65 | +1.27 | +25.00% | 430 | 11,450 | 64.53% |
| NVDA240607C01150000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 7.90 | 7.75 | 8.35 | +1.55 | +24.41% | 192 | 107 | 61.32% |
| NVDA240621C01150000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 11.25 | 11.15 | 11.40 | +2.50 | +28.57% | 312 | 2,963 | 56.98% |
| NVDA240719C01150000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 18.65 | 18.05 | 18.50 | +4.15 | +28.62% | 24 | 709 | 52.84% |
| NVDA240816C01150000 | 2024-05-03 10:23AM EDT | 2024-08-16 | 25.00 | 26.35 | 26.90 | +2.80 | +12.61% | 3 | 460 | 51.66% |
| NVDA240920C01150000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 42.07 | 40.55 | 41.30 | +9.77 | +30.25% | 66 | 811 | 53.10% |
| NVDA241018C01150000 | 2024-05-02 2:39PM EDT | 2024-10-18 | 40.28 | 48.45 | 49.10 | 0.00 | - | 4 | 135 | 52.36% |
| NVDA241115C01150000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 41.20 | 57.20 | 58.50 | 0.00 | - | 8 | 853 | 52.47% |
| NVDA241220C01150000 | 2024-05-03 12:29PM EDT | 2024-12-20 | 69.50 | 68.95 | 70.00 | +12.50 | +21.93% | 8 | 356 | 52.89% |
| NVDA250117C01150000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 76.30 | 75.75 | 76.45 | +9.20 | +13.71% | 31 | 528 | 52.34% |
| NVDA250221C01150000 | 2024-05-03 1:51PM EDT | 2025-02-21 | 87.65 | 85.85 | 87.20 | +13.17 | +17.68% | 10 | 67 | 52.60% |
| NVDA250620C01150000 | 2024-05-03 2:56PM EDT | 2025-06-20 | 118.35 | 117.05 | 118.05 | +19.00 | +19.12% | 9 | 193 | 52.87% |
| NVDA251219C01150000 | 2024-05-01 3:32PM EDT | 2025-12-19 | 139.45 | 158.25 | 159.80 | 0.00 | - | 4 | 199 | 53.29% |
| NVDA260116C01150000 | 2024-05-02 10:10AM EDT | 2026-01-16 | 139.41 | 163.40 | 165.05 | 0.00 | - | 2 | 1,195 | 53.20% |
| NVDA260618C01150000 | 2024-04-19 11:21AM EDT | 2026-06-18 | 158.30 | 193.35 | 195.10 | 0.00 | - | 1 | 29 | 53.48% |
| NVDA261218C01150000 | 2024-04-26 12:11PM EDT | 2026-12-18 | 216.21 | 223.85 | 227.10 | 0.00 | - | 6 | 83 | 53.58% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 2024-05-03 | 254.35 | 289.20 | 293.75 | 0.00 | - | - | 0 | 551.83% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 286.00 | 257.45 | 264.80 | 0.00 | - | 10 | 0 | 101.95% |
| NVDA240517P01150000 | 2024-05-02 10:10AM EDT | 2024-05-17 | 316.00 | 257.45 | 264.80 | 0.00 | - | 2 | 0 | 74.48% |
| NVDA240621P01150000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 282.85 | 267.00 | 269.25 | 0.00 | - | 4 | 34 | 50.50% |
| NVDA240719P01150000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 277.00 | 270.60 | 273.85 | -110.81 | -28.57% | 1 | 26 | 46.17% |
| NVDA240816P01150000 | 2024-04-30 10:29AM EDT | 2024-08-16 | 288.15 | 273.05 | 280.75 | 0.00 | - | 2 | 4 | 45.65% |
| NVDA240920P01150000 | 2024-03-27 11:52AM EDT | 2024-09-20 | 293.80 | 293.70 | 305.50 | 0.00 | - | 4 | 36 | 51.21% |
| NVDA241115P01150000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 311.54 | 291.55 | 299.00 | 0.00 | - | 4 | 43 | 43.05% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 366.00 | 300.30 | 304.05 | 0.00 | - | 1 | 96 | 41.86% |
| NVDA250117P01150000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 316.78 | 301.40 | 309.20 | 0.00 | - | 1 | 32 | 41.59% |
| NVDA250221P01150000 | 2024-04-30 3:42PM EDT | 2025-02-21 | 323.29 | 303.10 | 319.00 | 0.00 | - | 16 | 17 | 42.57% |
| NVDA250620P01150000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 335.91 | 318.00 | 333.55 | 0.00 | - | 2 | 69 | 40.19% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 45.17% |
| NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 2026-01-16 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 42.51% |
| NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 2026-06-18 | 376.38 | 360.65 | 374.75 | 0.00 | - | 2 | 2 | 37.67% |
| NVDA261218P01150000 | 2024-04-15 9:32AM EDT | 2026-12-18 | 374.36 | 370.10 | 387.40 | 0.00 | - | 2 | 23 | 36.13% |
