拍板:119.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00119000 | 2024-07-03 10:19AM EDT | 2024-07-05 | 3.49 | 3.45 | 3.55 | -0.61 | -14.88% | 653 | 5,012 | 33.89% |
| NVDA240712C00119000 | 2024-07-03 10:14AM EDT | 2024-07-12 | 5.25 | 5.05 | 5.10 | -0.25 | -4.55% | 205 | 0 | 41.38% |
| NVDA240719C00119000 | 2024-07-03 10:11AM EDT | 2024-07-19 | 6.35 | 6.30 | 6.40 | -0.46 | -6.75% | 1,875 | 13,690 | 44.93% |
| NVDA240726C00119000 | 2024-07-03 9:52AM EDT | 2024-07-26 | 7.55 | 7.30 | 7.40 | -0.13 | -1.69% | 41 | 0 | 46.18% |
| NVDA240802C00119000 | 2024-07-03 10:15AM EDT | 2024-08-02 | 8.42 | 8.35 | 8.45 | -0.13 | -1.52% | 32 | 526 | 48.29% |
| NVDA240809C00119000 | 2024-07-03 10:19AM EDT | 2024-08-09 | 9.09 | 9.00 | 9.15 | -0.45 | -4.74% | 25 | 0 | 48.22% |
| NVDA240816C00119000 | 2024-07-03 10:15AM EDT | 2024-08-16 | 10.00 | 9.90 | 10.00 | -0.35 | -3.38% | 28 | 8,281 | 49.41% |
| NVDA240920C00119000 | 2024-07-03 10:12AM EDT | 2024-09-20 | 14.10 | 14.00 | 14.10 | -0.23 | -1.61% | 36 | 3,094 | 55.29% |
| NVDA241018C00119000 | 2024-07-03 10:16AM EDT | 2024-10-18 | 15.92 | 15.70 | 15.85 | +0.17 | +1.08% | 10 | 4,174 | 54.27% |
| NVDA241115C00119000 | 2024-07-03 9:51AM EDT | 2024-11-15 | 17.86 | 17.45 | 17.60 | +0.11 | +0.62% | 20 | 0 | 54.42% |
| NVDA241220C00119000 | 2024-07-02 3:43PM EDT | 2024-12-20 | 19.94 | 19.85 | 20.00 | 0.00 | - | 28 | 0 | 55.96% |
| NVDA250117C00119000 | 2024-07-03 10:10AM EDT | 2025-01-17 | 21.30 | 21.10 | 21.25 | -0.53 | -2.43% | 7 | 2,468 | 55.47% |
| NVDA250221C00119000 | 2024-07-02 3:41PM EDT | 2025-02-21 | 22.90 | 22.95 | 23.10 | -0.50 | -2.14% | 82 | 0 | 56.07% |
| NVDA250620C00119000 | 2024-07-02 3:41PM EDT | 2025-06-20 | 27.80 | 27.70 | 27.85 | 0.00 | - | 13 | 0 | 56.03% |
| NVDA251219C00119000 | 2024-07-01 10:30AM EDT | 2025-12-19 | 34.40 | 33.85 | 34.05 | 0.00 | - | 11 | 973 | 56.64% |
| NVDA260116C00119000 | 2024-07-02 1:24PM EDT | 2026-01-16 | 35.60 | 34.60 | 34.85 | 0.00 | - | 10 | 306 | 56.60% |
| NVDA260618C00119000 | 2024-06-27 1:35PM EDT | 2026-06-18 | 42.00 | 38.95 | 39.40 | 0.00 | - | 3 | 0 | 57.28% |
| NVDA261218C00119000 | 2024-07-02 3:33PM EDT | 2026-12-18 | 43.75 | 43.50 | 43.85 | 0.00 | - | 399 | 936 | 57.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00119000 | 2024-07-03 10:20AM EDT | 2024-07-05 | 0.34 | 0.36 | 0.38 | -0.06 | -14.63% | 4,193 | 0 | 32.91% |
| NVDA240712P00119000 | 2024-07-03 10:19AM EDT | 2024-07-12 | 1.83 | 1.81 | 1.83 | +0.07 | +3.91% | 536 | 6,551 | 39.62% |
| NVDA240719P00119000 | 2024-07-03 10:16AM EDT | 2024-07-19 | 2.94 | 2.97 | 3.05 | -0.01 | -0.34% | 294 | 0 | 42.84% |
| NVDA240726P00119000 | 2024-07-03 10:03AM EDT | 2024-07-26 | 3.73 | 3.80 | 3.90 | +0.03 | +0.82% | 139 | 0 | 43.19% |
| NVDA240802P00119000 | 2024-07-03 10:09AM EDT | 2024-08-02 | 4.70 | 4.60 | 4.70 | -0.07 | -1.47% | 28 | 1,619 | 43.86% |
| NVDA240809P00119000 | 2024-07-03 9:56AM EDT | 2024-08-09 | 5.28 | 5.20 | 5.35 | +0.18 | +3.53% | 3 | 0 | 43.88% |
| NVDA240816P00119000 | 2024-07-03 10:03AM EDT | 2024-08-16 | 5.95 | 6.05 | 6.15 | -0.12 | -1.98% | 217 | 3,200 | 45.15% |
| NVDA240920P00119000 | 2024-07-03 9:41AM EDT | 2024-09-20 | 9.65 | 9.55 | 9.65 | +0.22 | +2.33% | 203 | 0 | 49.63% |
| NVDA241018P00119000 | 2024-07-03 10:18AM EDT | 2024-10-18 | 10.85 | 10.80 | 10.90 | 0.00 | - | 4 | 1,912 | 47.56% |
| NVDA241115P00119000 | 2024-07-03 10:14AM EDT | 2024-11-15 | 12.08 | 12.05 | 12.20 | -0.17 | -1.39% | 18 | 0 | 46.88% |
| NVDA241220P00119000 | 2024-07-02 11:50AM EDT | 2024-12-20 | 14.00 | 13.70 | 13.85 | 0.00 | - | 8 | 0 | 46.89% |
| NVDA250117P00119000 | 2024-07-02 10:06AM EDT | 2025-01-17 | 14.79 | 14.50 | 14.65 | 0.00 | - | 32 | 1,368 | 45.76% |
| NVDA250221P00119000 | 2024-07-01 1:09PM EDT | 2025-02-21 | 15.55 | 15.85 | 16.00 | 0.00 | - | 10 | 209 | 45.77% |
| NVDA250620P00119000 | 2024-07-02 2:55PM EDT | 2025-06-20 | 18.90 | 18.90 | 19.10 | 0.00 | - | 50 | 655 | 43.97% |
| NVDA251219P00119000 | 2024-07-01 11:48AM EDT | 2025-12-19 | 22.66 | 22.75 | 23.00 | 0.00 | - | 2 | 0 | 42.62% |
| NVDA260116P00119000 | 2024-06-28 10:16AM EDT | 2026-01-16 | 22.25 | 23.30 | 23.50 | 0.00 | - | 1 | 653 | 42.42% |
| NVDA260618P00119000 | 2024-06-17 10:12AM EDT | 2026-06-18 | 23.60 | 25.80 | 26.05 | 0.00 | - | 4 | 0 | 41.56% |
| NVDA261218P00119000 | 2024-07-02 3:33PM EDT | 2026-12-18 | 28.30 | 27.95 | 28.70 | 0.00 | - | 377 | 506 | 40.78% |
