拍板:116.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00116000 | 2024-07-03 10:43AM EDT | 2024-07-05 | 7.00 | 8.00 | 8.20 | +0.55 | +8.53% | 48 | 2,567 | 0.00% |
| NVDA240712C00116000 | 2024-07-03 10:46AM EDT | 2024-07-12 | 8.25 | 8.45 | 8.70 | +1.05 | +14.58% | 84 | 1,836 | 0.00% |
| NVDA240719C00116000 | 2024-07-03 10:39AM EDT | 2024-07-19 | 8.55 | 9.15 | 9.25 | -0.27 | -3.06% | 199 | 0 | 28.64% |
| NVDA240726C00116000 | 2024-07-03 10:42AM EDT | 2024-07-26 | 9.45 | 10.15 | 10.25 | -0.10 | -1.05% | 63 | 622 | 36.89% |
| NVDA240802C00116000 | 2024-07-03 10:27AM EDT | 2024-08-02 | 10.00 | 11.30 | 11.60 | -0.36 | -3.47% | 17 | 168 | 44.48% |
| NVDA240809C00116000 | 2024-07-03 10:47AM EDT | 2024-08-09 | 12.00 | 11.80 | 12.10 | +0.75 | +6.67% | 13 | 0 | 43.92% |
| NVDA240816C00116000 | 2024-07-03 10:46AM EDT | 2024-08-16 | 12.40 | 12.80 | 12.95 | +0.55 | +4.64% | 5 | 3,885 | 46.05% |
| NVDA240920C00116000 | 2024-07-03 10:39AM EDT | 2024-09-20 | 15.90 | 16.80 | 17.00 | +0.11 | +0.70% | 11 | 6,341 | 53.41% |
| NVDA241018C00116000 | 2024-07-02 12:12PM EDT | 2024-10-18 | 17.90 | 18.15 | 18.30 | +0.45 | +2.58% | 1 | 0 | 51.29% |
| NVDA241115C00116000 | 2024-07-03 9:48AM EDT | 2024-11-15 | 19.23 | 19.95 | 20.20 | -0.52 | -2.63% | 1 | 0 | 52.28% |
| NVDA241220C00116000 | 2024-07-03 10:48AM EDT | 2024-12-20 | 22.54 | 22.35 | 22.55 | +0.84 | +3.87% | 43 | 0 | 54.13% |
| NVDA250117C00116000 | 2024-07-03 9:37AM EDT | 2025-01-17 | 22.55 | 23.70 | 23.85 | -0.25 | -1.10% | 21 | 1,599 | 54.05% |
| NVDA250221C00116000 | 2024-07-02 2:45PM EDT | 2025-02-21 | 24.72 | 25.25 | 25.40 | +0.87 | +3.65% | 24 | 770 | 54.03% |
| NVDA250321C00116000 | 2024-07-02 3:41PM EDT | 2025-03-21 | 25.50 | 26.65 | 26.90 | 0.00 | - | 14 | 0 | 54.77% |
| NVDA250620C00116000 | 2024-07-03 9:42AM EDT | 2025-06-20 | 29.28 | 30.35 | 30.65 | -0.32 | -1.08% | 3 | 2,233 | 55.41% |
| NVDA250919C00116000 | 2024-07-02 9:36AM EDT | 2025-09-19 | 32.21 | 33.30 | 33.75 | 0.00 | - | 2 | 184 | 55.41% |
| NVDA251219C00116000 | 2024-07-02 2:51PM EDT | 2025-12-19 | 35.77 | 36.00 | 36.30 | 0.00 | - | 18 | 0 | 55.26% |
| NVDA260116C00116000 | 2024-07-01 3:47PM EDT | 2026-01-16 | 37.49 | 36.85 | 37.10 | 0.00 | - | 11 | 272 | 55.35% |
| NVDA260618C00116000 | 2024-06-24 2:37PM EDT | 2026-06-18 | 39.60 | 41.40 | 41.90 | 0.00 | - | 6 | 164 | 56.56% |
| NVDA261218C00116000 | 2024-07-03 10:25AM EDT | 2026-12-18 | 44.70 | 45.65 | 46.10 | -1.80 | -3.87% | 4 | 690 | 56.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00116000 | 2024-07-03 10:48AM EDT | 2024-07-05 | 0.07 | 0.06 | 0.07 | -0.07 | -53.85% | 3,672 | 0 | 44.92% |
| NVDA240712P00116000 | 2024-07-03 10:46AM EDT | 2024-07-12 | 0.67 | 0.65 | 0.66 | -0.31 | -31.63% | 1,180 | 0 | 42.70% |
| NVDA240719P00116000 | 2024-07-03 10:47AM EDT | 2024-07-19 | 1.47 | 1.48 | 1.50 | -0.42 | -21.43% | 667 | 11,555 | 44.75% |
| NVDA240726P00116000 | 2024-07-03 10:47AM EDT | 2024-07-26 | 2.21 | 2.15 | 2.19 | -0.42 | -15.97% | 280 | 2,145 | 44.81% |
| NVDA240802P00116000 | 2024-07-03 10:47AM EDT | 2024-08-02 | 2.98 | 2.90 | 2.96 | -0.57 | -16.06% | 35 | 2,028 | 46.00% |
| NVDA240809P00116000 | 2024-07-03 10:23AM EDT | 2024-08-09 | 4.07 | 3.60 | 3.70 | -0.03 | -0.73% | 7 | 123 | 47.01% |
| NVDA240816P00116000 | 2024-07-03 10:44AM EDT | 2024-08-16 | 4.37 | 4.30 | 4.35 | -0.35 | -7.42% | 297 | 3,631 | 47.50% |
| NVDA240920P00116000 | 2024-07-03 9:49AM EDT | 2024-09-20 | 8.40 | 7.45 | 7.55 | +0.40 | +5.00% | 18 | 2,293 | 50.70% |
| NVDA241018P00116000 | 2024-07-03 10:40AM EDT | 2024-10-18 | 9.25 | 8.80 | 8.85 | -0.20 | -2.12% | 353 | 1,190 | 49.08% |
| NVDA241115P00116000 | 2024-07-03 10:05AM EDT | 2024-11-15 | 10.55 | 10.05 | 10.20 | +0.07 | +0.67% | 9 | 768 | 48.55% |
| NVDA241220P00116000 | 2024-07-03 9:50AM EDT | 2024-12-20 | 12.25 | 11.75 | 11.90 | +0.20 | +1.66% | 230 | 0 | 48.68% |
| NVDA250117P00116000 | 2024-07-03 9:45AM EDT | 2025-01-17 | 13.13 | 12.55 | 12.65 | +0.08 | +0.61% | 3 | 1,836 | 47.33% |
| NVDA250221P00116000 | 2024-07-02 1:14PM EDT | 2025-02-21 | 14.03 | 13.65 | 13.85 | 0.00 | - | 2 | 124 | 46.88% |
| NVDA250321P00116000 | 2024-07-02 10:02AM EDT | 2025-03-21 | 15.25 | 14.65 | 14.80 | 0.00 | - | 1 | 0 | 46.73% |
| NVDA250620P00116000 | 2024-07-01 11:00AM EDT | 2025-06-20 | 17.91 | 16.85 | 17.00 | 0.00 | - | 3 | 1,139 | 45.10% |
| NVDA250919P00116000 | 2024-07-03 10:43AM EDT | 2025-09-19 | 19.20 | 18.90 | 19.15 | -0.10 | -0.52% | 2 | 146 | 44.44% |
| NVDA251219P00116000 | 2024-06-25 9:53AM EDT | 2025-12-19 | 22.82 | 20.80 | 20.95 | 0.00 | - | 9 | 264 | 43.72% |
| NVDA260116P00116000 | 2024-06-26 10:28AM EDT | 2026-01-16 | 21.76 | 21.10 | 21.30 | 0.00 | - | 1 | 350 | 43.24% |
| NVDA260618P00116000 | 2024-06-28 10:16AM EDT | 2026-06-18 | 23.47 | 23.55 | 23.85 | 0.00 | - | 1 | 343 | 42.33% |
| NVDA261218P00116000 | 2024-07-02 9:30AM EDT | 2026-12-18 | 27.43 | 26.20 | 26.70 | 0.00 | - | 10 | 0 | 41.78% |
