拍板:1180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01180000 | 2024-05-01 3:08PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 44 | 598 | 153.13% |
| NVDA240510C01180000 | 2024-05-01 3:02PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.87 | -0.09 | -37.50% | 60 | 113 | 96.19% |
| NVDA240517C01180000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.42 | 0.32 | 0.53 | -0.19 | -31.15% | 106 | 770 | 70.61% |
| NVDA240524C01180000 | 2024-05-01 1:53PM EDT | 2024-05-24 | 2.55 | 2.19 | 2.53 | -1.30 | -33.77% | 4 | 320 | 75.68% |
| NVDA240531C01180000 | 2024-05-01 9:33AM EDT | 2024-05-31 | 3.90 | 2.61 | 3.90 | -1.45 | -27.10% | 1 | 1 | 70.25% |
| NVDA240607C01180000 | 2024-05-01 12:18PM EDT | 2024-06-07 | 4.70 | 3.50 | 4.20 | -1.94 | -29.22% | 6 | 6 | 65.33% |
| NVDA240621C01180000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 5.75 | 5.40 | 5.80 | -3.10 | -35.03% | 42 | 3,447 | 60.10% |
| NVDA240719C01180000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 12.00 | 9.55 | 10.10 | -2.88 | -19.35% | 9 | 286 | 55.04% |
| NVDA240816C01180000 | 2024-05-01 2:41PM EDT | 2024-08-16 | 17.73 | 14.85 | 15.50 | -4.14 | -18.93% | 6 | 274 | 53.12% |
| NVDA240920C01180000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 24.54 | 25.25 | 25.95 | -10.26 | -29.48% | 1 | 478 | 54.18% |
| NVDA241018C01180000 | 2024-04-24 11:52AM EDT | 2024-10-18 | 26.40 | 30.95 | 31.75 | 0.00 | - | 20 | 21 | 53.10% |
| NVDA241115C01180000 | 2024-04-29 2:01PM EDT | 2024-11-15 | 50.45 | 37.90 | 38.80 | 0.00 | - | 1 | 97 | 52.99% |
| NVDA241220C01180000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 54.35 | 47.45 | 48.45 | -8.05 | -12.90% | 23 | 85 | 53.35% |
| NVDA250117C01180000 | 2024-05-01 12:27PM EDT | 2025-01-17 | 51.36 | 52.70 | 53.70 | -16.44 | -24.25% | 20 | 437 | 52.64% |
| NVDA250221C01180000 | 2024-04-22 3:55PM EDT | 2025-02-21 | 49.20 | 61.45 | 62.85 | 0.00 | - | 1 | 46 | 52.88% |
| NVDA250321C01180000 | 2024-04-30 3:15PM EDT | 2025-03-21 | 75.30 | 67.90 | 69.40 | -7.60 | -9.17% | 1 | 310 | 52.88% |
| NVDA250620C01180000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 90.10 | 88.35 | 89.65 | -1.21 | -1.33% | 2 | 107 | 52.96% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 2025-09-19 | 110.54 | 105.60 | 110.15 | 0.00 | - | 1 | 6 | 53.01% |
| NVDA251219C01180000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 144.28 | 125.85 | 127.35 | 0.00 | - | 28 | 47 | 53.32% |
| NVDA260116C01180000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 138.50 | 130.30 | 131.95 | 0.00 | - | 10 | 52 | 53.17% |
| NVDA260618C01180000 | 2024-04-23 10:39AM EDT | 2026-06-18 | 151.57 | 158.40 | 160.10 | 0.00 | - | 1 | 14 | 53.51% |
| NVDA261218C01180000 | 2024-04-30 9:52AM EDT | 2026-12-18 | 216.25 | 187.10 | 190.55 | 0.00 | - | 1 | 37 | 53.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01180000 | 2024-04-26 10:05AM EDT | 2024-05-03 | 323.38 | 340.00 | 355.85 | 0.00 | - | 3 | 0 | 311.01% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 284.20 | 340.00 | 354.80 | 0.00 | - | - | 0 | 140.91% |
| NVDA240517P01180000 | 2024-05-01 10:00AM EDT | 2024-05-17 | 340.00 | 340.20 | 355.50 | +31.78 | +10.31% | 3 | 0 | 108.59% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 317.05 | 346.55 | 352.60 | 0.00 | - | - | 0 | 79.10% |
| NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 336.53 | 346.50 | 352.95 | 0.00 | - | - | 0 | 70.70% |
| NVDA240621P01180000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 373.66 | 340.00 | 356.95 | 0.00 | - | 7 | 59 | 63.92% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 316.98 | 342.00 | 359.75 | 0.00 | - | 59 | 70 | 55.54% |
| NVDA240816P01180000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 380.67 | 344.00 | 360.10 | 0.00 | - | 2 | 3 | 48.15% |
| NVDA240920P01180000 | 2024-04-08 11:50AM EDT | 2024-09-20 | 324.73 | 350.00 | 365.05 | 0.00 | - | 2 | 11 | 46.40% |
| NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 2024-10-18 | 305.35 | 364.00 | 368.25 | 0.00 | - | 2 | 6 | 44.82% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 356.00 | 370.25 | 0.00 | - | 2 | 16 | 42.85% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 362.00 | 376.20 | 0.00 | - | 1 | 17 | 42.89% |
| NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 393.49 | 362.00 | 381.25 | 0.00 | - | 1 | 30 | 43.05% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 42.10% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 370.00 | 390.00 | 0.00 | - | 2 | 2 | 42.31% |
| NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 2025-06-20 | 333.40 | 352.15 | 361.50 | 0.00 | - | 2 | 52 | 25.31% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 396.20 | 415.80 | 0.00 | - | 1 | 29 | 38.36% |
| NVDA260116P01180000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 406.32 | 398.55 | 418.00 | 0.00 | - | 12 | 105 | 38.06% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 28.70% |
| NVDA261218P01180000 | 2024-05-01 1:02PM EDT | 2026-12-18 | 438.00 | 422.35 | 439.95 | +32.00 | +7.88% | 50 | 210 | 35.12% |
