拍板:121.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00121000 | 2024-07-03 10:23AM EDT | 2024-07-05 | 2.06 | 2.06 | 2.10 | -0.51 | -19.62% | 12,663 | 0 | 31.35% |
| NVDA240712C00121000 | 2024-07-03 10:21AM EDT | 2024-07-12 | 3.95 | 3.90 | 3.95 | -0.40 | -9.20% | 1,491 | 6,187 | 40.87% |
| NVDA240719C00121000 | 2024-07-03 10:22AM EDT | 2024-07-19 | 5.21 | 5.20 | 5.30 | -0.44 | -7.79% | 515 | 39,147 | 44.35% |
| NVDA240726C00121000 | 2024-07-03 10:05AM EDT | 2024-07-26 | 6.60 | 6.25 | 6.35 | -0.03 | -0.45% | 83 | 0 | 45.81% |
| NVDA240802C00121000 | 2024-07-03 10:17AM EDT | 2024-08-02 | 7.40 | 7.25 | 7.35 | -0.13 | -1.73% | 193 | 769 | 47.42% |
| NVDA240809C00121000 | 2024-07-02 3:59PM EDT | 2024-08-09 | 8.35 | 8.00 | 8.15 | 0.00 | - | 139 | 0 | 47.96% |
| NVDA240816C00121000 | 2024-07-03 10:20AM EDT | 2024-08-16 | 8.95 | 8.95 | 9.05 | -0.20 | -2.19% | 88 | 9,822 | 49.39% |
| NVDA240920C00121000 | 2024-07-03 10:07AM EDT | 2024-09-20 | 13.29 | 13.05 | 13.20 | -0.01 | -0.08% | 78 | 0 | 55.10% |
| NVDA241115C00121000 | 2024-07-03 9:42AM EDT | 2024-11-15 | 16.70 | 16.60 | 16.75 | -0.20 | -1.18% | 9 | 1,485 | 54.39% |
| NVDA241220C00121000 | 2024-07-03 9:39AM EDT | 2024-12-20 | 19.00 | 18.95 | 19.05 | -0.05 | -0.26% | 3 | 2,321 | 55.62% |
| NVDA250117C00121000 | 2024-07-02 3:46PM EDT | 2025-01-17 | 20.45 | 20.20 | 20.30 | +0.25 | +1.24% | 19 | 5,252 | 55.12% |
| NVDA250221C00121000 | 2024-07-02 3:15PM EDT | 2025-02-21 | 22.35 | 22.05 | 22.20 | 0.00 | - | 65 | 0 | 55.76% |
| NVDA250620C00121000 | 2024-07-03 9:55AM EDT | 2025-06-20 | 26.95 | 26.80 | 27.05 | -0.05 | -0.19% | 19 | 0 | 55.77% |
| NVDA251219C00121000 | 2024-07-02 1:16PM EDT | 2025-12-19 | 34.05 | 33.10 | 33.45 | 0.00 | - | 21 | 2,976 | 56.64% |
| NVDA260116C00121000 | 2024-07-03 10:20AM EDT | 2026-01-16 | 33.98 | 33.90 | 34.10 | +0.08 | +0.24% | 1 | 0 | 56.49% |
| NVDA260618C00121000 | 2024-07-02 10:17AM EDT | 2026-06-18 | 38.28 | 38.05 | 38.55 | -0.72 | -1.85% | 16 | 0 | 56.88% |
| NVDA261218C00121000 | 2024-07-03 9:52AM EDT | 2026-12-18 | 43.15 | 42.70 | 43.05 | +0.25 | +0.58% | 5 | 0 | 57.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00121000 | 2024-07-03 10:23AM EDT | 2024-07-05 | 0.89 | 0.84 | 0.86 | +0.01 | +1.19% | 10,357 | 0 | 31.84% |
| NVDA240712P00121000 | 2024-07-03 10:20AM EDT | 2024-07-12 | 2.57 | 2.57 | 2.60 | +0.07 | +2.80% | 1,216 | 0 | 39.72% |
| NVDA240719P00121000 | 2024-07-03 10:19AM EDT | 2024-07-19 | 3.82 | 3.85 | 3.90 | +0.07 | +1.83% | 573 | 9,711 | 43.02% |
| NVDA240726P00121000 | 2024-07-03 10:21AM EDT | 2024-07-26 | 4.65 | 4.60 | 4.70 | +0.09 | +1.97% | 63 | 1,346 | 42.68% |
| NVDA240802P00121000 | 2024-07-03 10:20AM EDT | 2024-08-02 | 5.54 | 5.50 | 5.60 | -0.11 | -1.95% | 68 | 1,123 | 43.95% |
| NVDA240809P00121000 | 2024-07-03 9:46AM EDT | 2024-08-09 | 6.30 | 6.10 | 6.30 | +0.05 | +0.80% | 25 | 69 | 44.19% |
| NVDA240816P00121000 | 2024-07-03 10:04AM EDT | 2024-08-16 | 6.85 | 6.90 | 7.00 | +0.02 | +0.29% | 38 | 9,798 | 44.74% |
| NVDA240920P00121000 | 2024-07-03 10:13AM EDT | 2024-09-20 | 10.50 | 10.45 | 10.55 | -0.02 | -0.19% | 7 | 2,809 | 49.28% |
| NVDA241115P00121000 | 2024-07-03 9:40AM EDT | 2024-11-15 | 13.24 | 13.00 | 13.15 | +0.14 | +1.07% | 1 | 0 | 46.66% |
| NVDA241220P00121000 | 2024-07-02 12:42PM EDT | 2024-12-20 | 14.70 | 14.70 | 14.85 | 0.00 | - | 13 | 1,601 | 46.80% |
| NVDA250117P00121000 | 2024-07-02 12:29PM EDT | 2025-01-17 | 15.50 | 15.50 | 15.65 | 0.00 | - | 114 | 0 | 45.64% |
| NVDA250221P00121000 | 2024-07-02 2:13PM EDT | 2025-02-21 | 16.65 | 16.80 | 16.95 | 0.00 | - | 1 | 193 | 45.49% |
| NVDA250620P00121000 | 2024-07-02 10:56AM EDT | 2025-06-20 | 20.24 | 20.00 | 20.15 | 0.00 | - | 6 | 415 | 43.88% |
| NVDA251219P00121000 | 2024-06-26 3:56PM EDT | 2025-12-19 | 23.55 | 23.80 | 24.05 | 0.00 | - | 36 | 0 | 42.48% |
| NVDA260116P00121000 | 2024-07-01 12:09PM EDT | 2026-01-16 | 24.00 | 24.30 | 24.55 | 0.00 | - | 15 | 2,005 | 42.27% |
| NVDA260618P00121000 | 2024-06-13 10:03AM EDT | 2026-06-18 | 24.50 | 26.75 | 27.20 | 0.00 | - | 41 | 78 | 41.54% |
| NVDA261218P00121000 | 2024-07-03 9:49AM EDT | 2026-12-18 | 29.57 | 29.15 | 29.75 | -0.69 | -2.28% | 1 | 0 | 40.59% |
