拍板:118.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00118000 | 2024-07-03 9:54AM EDT | 2024-07-05 | 4.65 | 4.50 | 4.60 | -0.33 | -6.63% | 1,896 | 0 | 38.38% |
| NVDA240712C00118000 | 2024-07-03 9:55AM EDT | 2024-07-12 | 6.03 | 5.75 | 6.10 | -0.17 | -2.74% | 188 | 2,647 | 45.02% |
| NVDA240719C00118000 | 2024-07-03 9:54AM EDT | 2024-07-19 | 7.44 | 7.10 | 7.20 | -0.01 | -0.13% | 1,199 | 14,738 | 46.12% |
| NVDA240726C00118000 | 2024-07-03 9:54AM EDT | 2024-07-26 | 8.16 | 7.95 | 8.10 | -0.04 | -0.49% | 19 | 0 | 46.53% |
| NVDA240802C00118000 | 2024-07-03 9:57AM EDT | 2024-08-02 | 9.06 | 9.00 | 9.15 | -0.04 | -0.44% | 11 | 247 | 48.77% |
| NVDA240809C00118000 | 2024-07-02 3:20PM EDT | 2024-08-09 | 9.95 | 6.00 | 9.90 | 0.00 | - | 125 | 73 | 49.05% |
| NVDA240816C00118000 | 2024-07-03 9:49AM EDT | 2024-08-16 | 10.60 | 10.60 | 10.75 | 0.00 | - | 52 | 0 | 50.26% |
| NVDA240920C00118000 | 2024-07-03 9:43AM EDT | 2024-09-20 | 14.73 | 14.60 | 14.75 | -0.12 | -0.81% | 2 | 7,670 | 55.54% |
| NVDA241018C00118000 | 2024-07-02 3:54PM EDT | 2024-10-18 | 16.55 | 16.40 | 16.55 | 0.00 | - | 100 | 0 | 54.83% |
| NVDA241115C00118000 | 2024-07-03 9:42AM EDT | 2024-11-15 | 18.20 | 18.10 | 18.25 | -0.15 | -0.82% | 5 | 0 | 54.78% |
| NVDA241220C00118000 | 2024-07-02 3:59PM EDT | 2024-12-20 | 20.75 | 20.45 | 20.60 | 0.00 | - | 259 | 0 | 56.17% |
| NVDA250117C00118000 | 2024-07-03 9:34AM EDT | 2025-01-17 | 22.00 | 21.60 | 22.25 | +0.25 | +1.15% | 1 | 5,116 | 56.12% |
| NVDA250221C00118000 | 2024-07-02 3:23PM EDT | 2025-02-21 | 23.65 | 23.45 | 23.65 | 0.00 | - | 8 | 0 | 56.10% |
| NVDA250321C00118000 | 2024-07-01 2:16PM EDT | 2025-03-21 | 26.25 | 24.70 | 24.85 | 0.00 | - | 236 | 2,524 | 56.13% |
| NVDA250620C00118000 | 2024-07-03 9:58AM EDT | 2025-06-20 | 28.25 | 28.30 | 28.45 | -0.27 | -0.95% | 3 | 1,250 | 56.27% |
| NVDA250919C00118000 | 2024-07-03 9:32AM EDT | 2025-09-19 | 31.80 | 31.40 | 31.70 | -0.85 | -2.60% | 9 | 0 | 56.45% |
| NVDA251219C00118000 | 2024-07-01 11:26AM EDT | 2025-12-19 | 35.58 | 34.50 | 34.85 | 0.00 | - | 91 | 0 | 57.12% |
| NVDA260116C00118000 | 2024-07-02 1:05PM EDT | 2026-01-16 | 35.85 | 32.70 | 36.00 | 0.00 | - | 2 | 0 | 55.10% |
| NVDA260618C00118000 | 2024-07-02 2:47PM EDT | 2026-06-18 | 39.77 | 39.35 | 39.80 | 0.00 | - | 4 | 0 | 57.21% |
| NVDA261218C00118000 | 2024-07-02 2:13PM EDT | 2026-12-18 | 44.60 | 43.85 | 44.30 | 0.00 | - | 14 | 0 | 57.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00118000 | 2024-07-03 9:59AM EDT | 2024-07-05 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 3,584 | 0 | 35.35% |
| NVDA240712P00118000 | 2024-07-03 9:58AM EDT | 2024-07-12 | 1.49 | 1.51 | 1.53 | +0.02 | +1.36% | 635 | 0 | 40.65% |
| NVDA240719P00118000 | 2024-07-03 9:57AM EDT | 2024-07-19 | 2.57 | 2.59 | 2.61 | +0.09 | +3.63% | 361 | 17,669 | 42.75% |
| NVDA240726P00118000 | 2024-07-03 9:56AM EDT | 2024-07-26 | 3.37 | 3.25 | 3.55 | +0.01 | +0.30% | 59 | 2,805 | 44.12% |
| NVDA240802P00118000 | 2024-07-03 9:56AM EDT | 2024-08-02 | 4.10 | 4.20 | 4.30 | -0.03 | -0.73% | 57 | 0 | 44.43% |
| NVDA240809P00118000 | 2024-07-03 9:48AM EDT | 2024-08-09 | 4.87 | 4.80 | 4.90 | +0.08 | +1.67% | 6 | 320 | 44.15% |
| NVDA240816P00118000 | 2024-07-03 9:53AM EDT | 2024-08-16 | 5.40 | 5.55 | 5.65 | -0.08 | -1.46% | 91 | 6,385 | 45.18% |
| NVDA240920P00118000 | 2024-07-03 9:30AM EDT | 2024-09-20 | 9.21 | 9.05 | 9.15 | +0.40 | +4.54% | 1 | 0 | 49.83% |
| NVDA241018P00118000 | 2024-07-03 9:53AM EDT | 2024-10-18 | 10.20 | 10.25 | 10.35 | 0.00 | - | 369 | 0 | 47.58% |
| NVDA241115P00118000 | 2024-07-02 10:06AM EDT | 2024-11-15 | 11.85 | 11.50 | 11.65 | 0.00 | - | 14 | 1,376 | 46.92% |
| NVDA241220P00118000 | 2024-07-02 3:45PM EDT | 2024-12-20 | 13.31 | 13.20 | 13.35 | +0.65 | +5.13% | 14 | 0 | 47.13% |
| NVDA250117P00118000 | 2024-07-02 3:43PM EDT | 2025-01-17 | 13.95 | 13.95 | 14.05 | -0.15 | -1.06% | 1 | 1,852 | 45.70% |
| NVDA250221P00118000 | 2024-06-28 3:37PM EDT | 2025-02-21 | 15.28 | 15.25 | 15.40 | 0.00 | - | 8 | 231 | 45.74% |
| NVDA250321P00118000 | 2024-07-02 10:43AM EDT | 2025-03-21 | 16.40 | 15.55 | 16.65 | +0.75 | +4.79% | 30 | 1,212 | 46.38% |
| NVDA250620P00118000 | 2024-07-01 2:49PM EDT | 2025-06-20 | 18.00 | 18.40 | 18.55 | 0.00 | - | 6 | 1,299 | 44.10% |
| NVDA250919P00118000 | 2024-07-03 9:48AM EDT | 2025-09-19 | 20.55 | 20.35 | 20.60 | +0.15 | +0.74% | 2 | 0 | 43.31% |
| NVDA251219P00118000 | 2024-06-27 9:40AM EDT | 2025-12-19 | 22.10 | 22.20 | 22.45 | 0.00 | - | 1 | 0 | 42.76% |
| NVDA260116P00118000 | 2024-07-02 11:25AM EDT | 2026-01-16 | 23.05 | 22.60 | 22.85 | 0.00 | - | 2 | 1,130 | 42.38% |
| NVDA260618P00118000 | 2024-06-20 11:35AM EDT | 2026-06-18 | 22.58 | 25.00 | 25.45 | 0.00 | - | 5 | 56 | 41.62% |
| NVDA261218P00118000 | 2024-07-01 10:02AM EDT | 2026-12-18 | 28.90 | 27.50 | 28.20 | 0.00 | - | 1 | 0 | 40.99% |
