拍板:117.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00117000 | 2024-07-03 9:36AM EDT | 2024-07-05 | 5.55 | 5.15 | 5.35 | -0.31 | -5.29% | 79 | 4,091 | 0.00% |
| NVDA240712C00117000 | 2024-07-03 9:34AM EDT | 2024-07-12 | 6.85 | 6.50 | 6.65 | -0.10 | -1.44% | 40 | 0 | 39.16% |
| NVDA240719C00117000 | 2024-07-03 9:36AM EDT | 2024-07-19 | 7.55 | 7.50 | 7.60 | -0.52 | -6.44% | 32 | 0 | 41.16% |
| NVDA240726C00117000 | 2024-07-03 9:37AM EDT | 2024-07-26 | 8.49 | 8.50 | 8.65 | -0.51 | -5.54% | 12 | 0 | 44.19% |
| NVDA240802C00117000 | 2024-07-02 3:59PM EDT | 2024-08-02 | 9.89 | 9.35 | 9.55 | -1.41 | -12.48% | 904 | 697 | 45.84% |
| NVDA240816C00117000 | 2024-07-03 9:30AM EDT | 2024-08-16 | 11.02 | 11.00 | 11.15 | -0.33 | -2.91% | 4 | 3,028 | 48.08% |
| NVDA240920C00117000 | 2024-07-02 3:39PM EDT | 2024-09-20 | 15.25 | 15.10 | 15.25 | -1.65 | -9.76% | 86 | 4,959 | 54.61% |
| NVDA241018C00117000 | 2024-07-02 3:41PM EDT | 2024-10-18 | 16.80 | 16.75 | 16.90 | 0.00 | - | 166 | 0 | 53.50% |
| NVDA241115C00117000 | 2024-07-02 3:26PM EDT | 2024-11-15 | 18.80 | 18.50 | 18.65 | -1.05 | -5.29% | 16 | 1,063 | 53.82% |
| NVDA241220C00117000 | 2024-07-03 9:35AM EDT | 2024-12-20 | 21.00 | 20.90 | 21.10 | -1.38 | -6.17% | 17 | 1,529 | 55.60% |
| NVDA250117C00117000 | 2024-07-02 3:49PM EDT | 2025-01-17 | 22.18 | 22.00 | 22.15 | -1.62 | -6.81% | 18 | 2,262 | 54.66% |
| NVDA250221C00117000 | 2024-07-01 11:19AM EDT | 2025-02-21 | 24.85 | 23.70 | 24.00 | 0.00 | - | 21 | 0 | 55.18% |
| NVDA250620C00117000 | 2024-07-02 1:52PM EDT | 2025-06-20 | 29.00 | 28.80 | 29.15 | 0.00 | - | 17 | 1,923 | 56.23% |
| NVDA251219C00117000 | 2024-07-02 2:51PM EDT | 2025-12-19 | 35.32 | 34.70 | 35.10 | 0.00 | - | 14 | 0 | 56.45% |
| NVDA260116C00117000 | 2024-06-26 3:14PM EDT | 2026-01-16 | 37.70 | 35.35 | 35.80 | 0.00 | - | 1 | 1,337 | 56.24% |
| NVDA260618C00117000 | 2024-06-24 2:49PM EDT | 2026-06-18 | 39.70 | 39.70 | 40.20 | 0.00 | - | 3 | 250 | 56.89% |
| NVDA261218C00117000 | 2024-07-02 3:15PM EDT | 2026-12-18 | 44.60 | 44.30 | 44.70 | -0.86 | -1.89% | 1 | 1,411 | 57.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00117000 | 2024-07-03 9:37AM EDT | 2024-07-05 | 0.22 | 0.20 | 0.22 | +0.04 | +25.00% | 1,639 | 0 | 40.82% |
| NVDA240712P00117000 | 2024-07-03 9:37AM EDT | 2024-07-12 | 1.37 | 1.35 | 1.38 | +0.17 | +14.17% | 118 | 6,546 | 44.02% |
| NVDA240719P00117000 | 2024-07-03 9:37AM EDT | 2024-07-19 | 2.40 | 2.32 | 2.36 | +0.20 | +9.09% | 7 | 0 | 44.85% |
| NVDA240726P00117000 | 2024-07-03 9:34AM EDT | 2024-07-26 | 3.00 | 3.05 | 3.15 | -0.10 | -3.23% | 1 | 2,176 | 44.86% |
| NVDA240802P00117000 | 2024-07-02 3:41PM EDT | 2024-08-02 | 4.00 | 3.90 | 4.05 | 0.00 | - | 215 | 0 | 46.41% |
| NVDA240809P00117000 | 2024-07-02 3:39PM EDT | 2024-08-09 | 4.45 | 4.50 | 4.65 | 0.00 | - | 669 | 0 | 46.05% |
| NVDA240816P00117000 | 2024-07-02 3:59PM EDT | 2024-08-16 | 5.00 | 5.30 | 5.40 | 0.00 | - | 210 | 6,172 | 47.00% |
| NVDA240920P00117000 | 2024-07-03 9:31AM EDT | 2024-09-20 | 8.70 | 8.65 | 8.75 | +0.14 | +1.64% | 3 | 3,135 | 50.50% |
| NVDA241018P00117000 | 2024-07-03 9:36AM EDT | 2024-10-18 | 9.85 | 9.85 | 9.95 | +0.04 | +0.41% | 300 | 1,995 | 48.40% |
| NVDA241115P00117000 | 2024-07-02 1:55PM EDT | 2024-11-15 | 10.98 | 11.10 | 11.25 | 0.00 | - | 25 | 0 | 47.69% |
| NVDA241220P00117000 | 2024-07-02 3:34PM EDT | 2024-12-20 | 12.72 | 12.85 | 13.00 | 0.00 | - | 63 | 0 | 48.02% |
| NVDA250117P00117000 | 2024-07-02 2:39PM EDT | 2025-01-17 | 13.50 | 13.60 | 13.75 | +1.05 | +8.43% | 2 | 0 | 46.69% |
| NVDA250221P00117000 | 2024-07-01 12:54PM EDT | 2025-02-21 | 14.25 | 14.85 | 15.05 | 0.00 | - | 200 | 0 | 46.54% |
| NVDA250620P00117000 | 2024-07-02 10:05AM EDT | 2025-06-20 | 18.10 | 17.95 | 18.15 | -0.70 | -3.72% | 5 | 536 | 44.68% |
| NVDA251219P00117000 | 2024-06-24 10:33AM EDT | 2025-12-19 | 23.35 | 21.80 | 22.05 | 0.00 | - | 3 | 0 | 43.27% |
| NVDA260116P00117000 | 2024-06-28 10:53AM EDT | 2026-01-16 | 21.64 | 22.20 | 22.45 | 0.00 | - | 5 | 623 | 42.88% |
| NVDA260618P00117000 | 2024-06-25 2:31PM EDT | 2026-06-18 | 24.75 | 24.50 | 25.15 | 0.00 | - | 1 | 76 | 42.24% |
| NVDA261218P00117000 | 2024-07-02 12:29PM EDT | 2026-12-18 | 27.30 | 27.05 | 27.75 | -1.00 | -3.53% | 2 | 113 | 41.35% |
