拍板:122.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00122000 | 2024-07-03 9:55AM EDT | 2024-07-05 | 1.65 | 1.69 | 1.70 | -0.33 | -16.67% | 25,997 | 27,145 | 34.96% |
| NVDA240712C00122000 | 2024-07-03 9:55AM EDT | 2024-07-12 | 3.55 | 3.60 | 3.65 | -0.20 | -5.33% | 3,895 | 10,440 | 43.38% |
| NVDA240719C00122000 | 2024-07-03 9:55AM EDT | 2024-07-19 | 4.90 | 4.85 | 4.95 | -0.15 | -2.97% | 2,413 | 0 | 45.64% |
| NVDA240726C00122000 | 2024-07-03 9:53AM EDT | 2024-07-26 | 6.04 | 6.05 | 6.15 | -0.06 | -0.97% | 316 | 0 | 48.04% |
| NVDA240802C00122000 | 2024-07-03 9:54AM EDT | 2024-08-02 | 7.15 | 7.10 | 7.20 | +0.10 | +1.44% | 709 | 1,898 | 49.67% |
| NVDA240809C00122000 | 2024-07-03 9:47AM EDT | 2024-08-09 | 7.60 | 7.70 | 7.85 | -0.15 | -1.94% | 80 | 0 | 49.01% |
| NVDA240816C00122000 | 2024-07-03 9:54AM EDT | 2024-08-16 | 8.70 | 8.65 | 8.70 | -0.07 | -0.80% | 147 | 9,848 | 50.02% |
| NVDA240920C00122000 | 2024-07-03 9:51AM EDT | 2024-09-20 | 12.70 | 12.95 | 13.05 | -0.30 | -2.31% | 216 | 0 | 56.48% |
| NVDA241018C00122000 | 2024-07-03 9:52AM EDT | 2024-10-18 | 14.45 | 14.50 | 14.65 | -0.14 | -0.96% | 89 | 6,331 | 54.61% |
| NVDA241115C00122000 | 2024-07-03 9:46AM EDT | 2024-11-15 | 16.30 | 16.30 | 16.45 | -0.14 | -0.85% | 7 | 1,856 | 54.79% |
| NVDA241220C00122000 | 2024-07-03 9:53AM EDT | 2024-12-20 | 18.90 | 18.60 | 18.75 | +0.15 | +0.80% | 112 | 2,110 | 55.87% |
| NVDA250117C00122000 | 2024-07-03 9:40AM EDT | 2025-01-17 | 19.65 | 19.90 | 20.05 | -0.44 | -2.19% | 8 | 0 | 55.48% |
| NVDA250221C00122000 | 2024-07-02 2:02PM EDT | 2025-02-21 | 22.15 | 21.90 | 22.10 | 0.00 | - | 15 | 834 | 56.47% |
| NVDA250321C00122000 | 2024-07-03 9:44AM EDT | 2025-03-21 | 22.85 | 22.95 | 23.15 | -0.05 | -0.22% | 16 | 947 | 55.98% |
| NVDA250620C00122000 | 2024-07-03 9:38AM EDT | 2025-06-20 | 26.55 | 26.80 | 27.00 | -0.34 | -1.26% | 63 | 0 | 56.53% |
| NVDA250919C00122000 | 2024-07-03 9:31AM EDT | 2025-09-19 | 30.05 | 29.95 | 30.40 | +0.06 | +0.20% | 6 | 1,618 | 56.77% |
| NVDA251219C00122000 | 2024-07-03 9:38AM EDT | 2025-12-19 | 32.80 | 33.00 | 33.25 | +0.25 | +0.77% | 1 | 782 | 56.99% |
| NVDA260116C00122000 | 2024-07-03 9:43AM EDT | 2026-01-16 | 33.80 | 33.70 | 33.90 | -0.35 | -1.02% | 1 | 0 | 56.74% |
| NVDA260618C00122000 | 2024-07-02 3:51PM EDT | 2026-06-18 | 38.00 | 38.10 | 38.50 | 0.00 | - | 21 | 573 | 57.39% |
| NVDA261218C00122000 | 2024-07-03 9:31AM EDT | 2026-12-18 | 42.50 | 42.80 | 43.20 | -0.28 | -0.65% | 2 | 4,923 | 57.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00122000 | 2024-07-03 9:55AM EDT | 2024-07-05 | 1.27 | 1.26 | 1.28 | +0.03 | +2.38% | 13,429 | 16,632 | 32.28% |
| NVDA240712P00122000 | 2024-07-03 9:54AM EDT | 2024-07-12 | 2.99 | 2.97 | 2.99 | +0.03 | +1.00% | 2,899 | 0 | 38.92% |
| NVDA240719P00122000 | 2024-07-03 9:55AM EDT | 2024-07-19 | 4.20 | 4.15 | 4.20 | -0.05 | -1.22% | 673 | 12,982 | 41.36% |
| NVDA240726P00122000 | 2024-07-03 9:54AM EDT | 2024-07-26 | 5.10 | 5.00 | 5.10 | +0.10 | +2.00% | 84 | 0 | 42.03% |
| NVDA240802P00122000 | 2024-07-03 9:54AM EDT | 2024-08-02 | 5.90 | 5.75 | 5.85 | 0.00 | - | 381 | 0 | 42.27% |
| NVDA240809P00122000 | 2024-07-03 9:53AM EDT | 2024-08-09 | 6.50 | 6.40 | 6.60 | -0.24 | -3.56% | 116 | 253 | 42.96% |
| NVDA240816P00122000 | 2024-07-03 9:53AM EDT | 2024-08-16 | 7.25 | 7.30 | 7.35 | 0.00 | - | 1,244 | 0 | 43.87% |
| NVDA240920P00122000 | 2024-07-03 9:54AM EDT | 2024-09-20 | 10.90 | 10.75 | 10.85 | -0.01 | -0.09% | 31 | 0 | 48.32% |
| NVDA241018P00122000 | 2024-07-03 9:54AM EDT | 2024-10-18 | 12.25 | 12.10 | 12.20 | +0.05 | +0.41% | 36 | 2,644 | 46.72% |
| NVDA241115P00122000 | 2024-07-02 2:52PM EDT | 2024-11-15 | 13.40 | 13.50 | 13.60 | 0.00 | - | 33 | 0 | 46.39% |
| NVDA241220P00122000 | 2024-07-03 9:55AM EDT | 2024-12-20 | 15.21 | 15.20 | 15.30 | +0.03 | +0.20% | 1 | 2,604 | 46.52% |
| NVDA250117P00122000 | 2024-07-02 3:58PM EDT | 2025-01-17 | 16.00 | 15.85 | 16.00 | 0.00 | - | 86 | 2,556 | 45.10% |
| NVDA250221P00122000 | 2024-07-02 2:18PM EDT | 2025-02-21 | 17.21 | 17.10 | 17.30 | 0.00 | - | 4 | 0 | 44.98% |
| NVDA250321P00122000 | 2024-07-03 9:46AM EDT | 2025-03-21 | 18.30 | 18.00 | 18.20 | +0.80 | +4.57% | 1 | 632 | 44.72% |
| NVDA250620P00122000 | 2024-07-03 9:54AM EDT | 2025-06-20 | 20.55 | 20.45 | 20.55 | -0.10 | -0.48% | 879 | 0 | 43.54% |
| NVDA250919P00122000 | 2024-07-02 11:42AM EDT | 2025-09-19 | 22.70 | 22.35 | 22.65 | +0.48 | +2.16% | 14 | 0 | 42.83% |
| NVDA251219P00122000 | 2024-07-02 3:45PM EDT | 2025-12-19 | 24.45 | 24.10 | 24.40 | 0.00 | - | 3 | 602 | 42.08% |
| NVDA260116P00122000 | 2024-07-02 10:46AM EDT | 2026-01-16 | 25.10 | 24.75 | 25.05 | 0.00 | - | 2 | 531 | 42.13% |
| NVDA260618P00122000 | 2024-06-24 9:50AM EDT | 2026-06-18 | 29.05 | 27.05 | 27.50 | 0.00 | - | 1 | 414 | 41.09% |
| NVDA261218P00122000 | 2024-07-02 1:44PM EDT | 2026-12-18 | 29.79 | 29.55 | 30.15 | 0.00 | - | 8 | 1,094 | 40.31% |
