拍板:123.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00123000 | 2024-07-03 9:40AM EDT | 2024-07-05 | 1.07 | 1.10 | 1.11 | -0.38 | -26.39% | 22,656 | 28,909 | 31.01% |
| NVDA240712C00123000 | 2024-07-03 9:40AM EDT | 2024-07-12 | 2.92 | 2.93 | 2.97 | -0.40 | -12.05% | 6,232 | 0 | 40.09% |
| NVDA240719C00123000 | 2024-07-03 9:40AM EDT | 2024-07-19 | 4.34 | 4.30 | 4.35 | -0.31 | -6.65% | 499 | 17,454 | 43.82% |
| NVDA240726C00123000 | 2024-07-03 9:39AM EDT | 2024-07-26 | 5.35 | 5.15 | 5.25 | -0.25 | -4.46% | 181 | 4,170 | 44.07% |
| NVDA240802C00123000 | 2024-07-03 9:38AM EDT | 2024-08-02 | 6.30 | 6.25 | 6.35 | -0.22 | -3.40% | 135 | 1,251 | 46.51% |
| NVDA240809C00123000 | 2024-07-03 9:39AM EDT | 2024-08-09 | 7.16 | 7.05 | 7.20 | -0.19 | -2.59% | 73 | 601 | 47.40% |
| NVDA240816C00123000 | 2024-07-03 9:40AM EDT | 2024-08-16 | 7.90 | 7.85 | 8.00 | -0.30 | -3.66% | 72 | 3,913 | 48.23% |
| NVDA240920C00123000 | 2024-07-03 9:37AM EDT | 2024-09-20 | 12.15 | 12.25 | 12.40 | -0.30 | -2.41% | 52 | 10,446 | 55.16% |
| NVDA241115C00123000 | 2024-07-02 3:49PM EDT | 2024-11-15 | 15.70 | 15.55 | 15.70 | -0.10 | -0.63% | 1 | 0 | 53.47% |
| NVDA241220C00123000 | 2024-07-03 9:36AM EDT | 2024-12-20 | 18.07 | 17.95 | 18.15 | -0.28 | -1.53% | 3 | 0 | 55.03% |
| NVDA250117C00123000 | 2024-07-03 9:40AM EDT | 2025-01-17 | 19.26 | 19.20 | 19.35 | -0.39 | -1.98% | 37 | 0 | 54.46% |
| NVDA250221C00123000 | 2024-07-03 9:30AM EDT | 2025-02-21 | 21.25 | 20.95 | 21.20 | -0.16 | -0.75% | 15 | 274 | 54.92% |
| NVDA250620C00123000 | 2024-07-03 9:32AM EDT | 2025-06-20 | 26.30 | 25.90 | 26.10 | -0.30 | -1.13% | 2 | 5,800 | 55.26% |
| NVDA251219C00123000 | 2024-07-03 9:31AM EDT | 2025-12-19 | 32.85 | 32.10 | 32.40 | -0.30 | -0.90% | 2 | 0 | 55.93% |
| NVDA260116C00123000 | 2024-07-02 2:35PM EDT | 2026-01-16 | 33.47 | 33.05 | 33.35 | -0.83 | -2.42% | 32 | 694 | 56.18% |
| NVDA260618C00123000 | 2024-07-02 3:43PM EDT | 2026-06-18 | 37.44 | 37.25 | 37.75 | 0.00 | - | 27 | 0 | 56.54% |
| NVDA261218C00123000 | 2024-07-03 9:30AM EDT | 2026-12-18 | 42.27 | 41.95 | 42.35 | +0.22 | +0.52% | 2 | 19,371 | 57.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00123000 | 2024-07-03 9:40AM EDT | 2024-07-05 | 2.21 | 2.02 | 2.05 | +0.48 | +27.75% | 3,624 | 17,894 | 39.45% |
| NVDA240712P00123000 | 2024-07-03 9:40AM EDT | 2024-07-12 | 3.85 | 3.75 | 3.85 | +0.40 | +12.01% | 692 | 5,260 | 43.92% |
| NVDA240719P00123000 | 2024-07-03 9:38AM EDT | 2024-07-19 | 4.95 | 4.95 | 5.05 | +0.25 | +5.26% | 128 | 0 | 45.07% |
| NVDA240726P00123000 | 2024-07-03 9:34AM EDT | 2024-07-26 | 5.47 | 5.75 | 5.90 | -0.08 | -1.44% | 10 | 2,534 | 44.73% |
| NVDA240802P00123000 | 2024-07-03 9:38AM EDT | 2024-08-02 | 6.69 | 6.65 | 6.80 | +0.29 | +4.53% | 2 | 2,309 | 45.68% |
| NVDA240809P00123000 | 2024-07-03 9:37AM EDT | 2024-08-09 | 7.40 | 7.20 | 7.35 | +0.25 | +3.50% | 14 | 0 | 44.75% |
| NVDA240816P00123000 | 2024-07-03 9:34AM EDT | 2024-08-16 | 7.88 | 8.00 | 8.10 | +0.08 | +1.03% | 31 | 2,183 | 45.50% |
| NVDA240920P00123000 | 2024-07-03 9:34AM EDT | 2024-09-20 | 11.37 | 11.55 | 11.70 | -0.06 | -0.52% | 2 | 2,854 | 49.92% |
| NVDA241115P00123000 | 2024-07-02 3:32PM EDT | 2024-11-15 | 14.13 | 14.15 | 14.30 | 0.00 | - | 43 | 0 | 47.06% |
| NVDA241220P00123000 | 2024-07-03 9:30AM EDT | 2024-12-20 | 16.05 | 15.95 | 16.15 | +0.25 | +1.58% | 1 | 1,631 | 47.56% |
| NVDA250117P00123000 | 2024-07-02 3:11PM EDT | 2025-01-17 | 16.55 | 16.75 | 16.85 | +0.35 | +2.16% | 71 | 2,146 | 46.05% |
| NVDA250221P00123000 | 2024-07-02 2:18PM EDT | 2025-02-21 | 17.73 | 18.00 | 18.30 | +0.13 | +0.74% | 1 | 132 | 46.23% |
| NVDA250620P00123000 | 2024-07-02 1:10PM EDT | 2025-06-20 | 20.80 | 21.10 | 21.35 | 0.00 | - | 51 | 0 | 44.11% |
| NVDA251219P00123000 | 2024-07-02 2:38PM EDT | 2025-12-19 | 24.95 | 24.80 | 25.30 | 0.00 | - | 13 | 543 | 42.69% |
| NVDA260116P00123000 | 2024-06-27 12:37PM EDT | 2026-01-16 | 25.40 | 25.35 | 25.70 | 0.00 | - | 10 | 945 | 42.30% |
| NVDA260618P00123000 | 2024-06-28 1:03PM EDT | 2026-06-18 | 28.30 | 27.90 | 28.45 | 0.00 | - | 1 | 253 | 41.68% |
| NVDA261218P00123000 | 2024-07-03 9:34AM EDT | 2026-12-18 | 30.46 | 30.00 | 31.10 | -0.04 | -0.13% | 1 | 0 | 40.82% |
