拍板:1230.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01230000 | 2024-05-16 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,225 | 143.75% |
| NVDA240524C01230000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 1.00 | 0.90 | 1.04 | -0.14 | -12.28% | 68 | 255 | 86.52% |
| NVDA240531C01230000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 1.97 | 1.72 | 1.97 | -0.06 | -2.96% | 32 | 44 | 70.08% |
| NVDA240607C01230000 | 2024-05-16 11:13AM EDT | 2024-06-07 | 3.65 | 2.78 | 3.05 | +0.60 | +19.67% | 1 | 39 | 62.90% |
| NVDA240614C01230000 | 2024-05-15 1:19PM EDT | 2024-06-14 | 4.95 | 4.15 | 4.80 | +0.90 | +22.22% | 1 | 4 | 59.76% |
| NVDA240621C01230000 | 2024-05-16 3:13PM EDT | 2024-06-21 | 6.35 | 5.40 | 5.70 | +0.45 | +7.63% | 17 | 419 | 56.24% |
| NVDA240719C01230000 | 2024-05-16 11:17AM EDT | 2024-07-19 | 13.10 | 11.15 | 11.90 | +1.14 | +9.53% | 2 | 203 | 50.66% |
| NVDA240816C01230000 | 2024-05-16 2:44PM EDT | 2024-08-16 | 20.01 | 18.70 | 19.45 | +0.26 | +1.32% | 3 | 259 | 49.44% |
| NVDA240920C01230000 | 2024-05-16 1:54PM EDT | 2024-09-20 | 35.76 | 32.90 | 34.05 | +1.26 | +3.65% | 132 | 224 | 51.01% |
| NVDA241115C01230000 | 2024-05-16 3:29PM EDT | 2024-11-15 | 53.00 | 50.00 | 51.05 | +3.33 | +6.70% | 14 | 183 | 50.36% |
| NVDA241220C01230000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 50.74 | 62.80 | 63.85 | 0.00 | - | 7 | 58 | 51.17% |
| NVDA250117C01230000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 75.10 | 70.00 | 71.00 | +2.85 | +3.94% | 2 | 88 | 50.74% |
| NVDA250221C01230000 | 2024-05-14 11:02AM EDT | 2025-02-21 | 69.25 | 81.30 | 82.70 | 0.00 | - | 4 | 10 | 51.24% |
| NVDA250620C01230000 | 2024-05-16 3:56PM EDT | 2025-06-20 | 116.75 | 115.20 | 116.50 | +4.25 | +3.78% | 550 | 27 | 51.91% |
| NVDA251219C01230000 | 2024-05-08 10:41AM EDT | 2025-12-19 | 149.74 | 160.45 | 162.15 | 0.00 | - | 11 | 38 | 52.69% |
| NVDA260116C01230000 | 2024-05-14 2:48PM EDT | 2026-01-16 | 154.55 | 166.05 | 167.85 | 0.00 | - | 1 | 21 | 52.63% |
| NVDA260618C01230000 | 2024-05-14 11:03AM EDT | 2026-06-18 | 180.99 | 199.45 | 201.30 | 0.00 | - | 2 | 39 | 53.20% |
| NVDA261218C01230000 | 2024-05-15 12:43PM EDT | 2026-12-18 | 235.00 | 231.55 | 238.95 | 0.00 | - | 60 | 1,768 | 53.55% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01230000 | 2024-05-13 10:25AM EDT | 2024-05-17 | 330.75 | 277.90 | 291.15 | 0.00 | - | 2 | 0 | 325.83% |
| NVDA240524P01230000 | 2024-05-15 11:27AM EDT | 2024-05-24 | 276.45 | 284.50 | 287.90 | -13.60 | -4.69% | 6 | 2 | 92.60% |
| NVDA240531P01230000 | 2024-05-16 3:31PM EDT | 2024-05-31 | 281.65 | 285.25 | 289.10 | -4.03 | -1.41% | 6 | 2 | 61.08% |
| NVDA240621P01230000 | 2024-05-15 10:09AM EDT | 2024-06-21 | 303.51 | 287.30 | 290.50 | 0.00 | - | 2 | 0 | 52.66% |
| NVDA240719P01230000 | 2024-05-14 9:59AM EDT | 2024-07-19 | 288.20 | 289.80 | 293.65 | -46.61 | -13.92% | 1 | 1 | 44.92% |
| NVDA240816P01230000 | 2024-05-16 11:44AM EDT | 2024-08-16 | 287.13 | 293.45 | 297.65 | -6.62 | -2.25% | 10 | 15 | 41.99% |
| NVDA240920P01230000 | 2024-05-15 12:56PM EDT | 2024-09-20 | 301.70 | 301.25 | 307.00 | 0.00 | - | 2 | 6 | 42.90% |
| NVDA241115P01230000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 335.60 | 310.05 | 317.05 | 0.00 | - | 3 | 5 | 41.11% |
| NVDA241220P01230000 | 2024-05-10 10:31AM EDT | 2024-12-20 | 361.05 | 317.15 | 324.15 | 0.00 | - | 3 | 11 | 40.84% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 2025-01-17 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 72.81% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 2025-12-19 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 51.10% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 2026-01-16 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 50.33% |
| NVDA260618P01230000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 444.09 | 382.00 | 398.15 | 0.00 | - | 6 | 24 | 36.85% |
| NVDA261218P01230000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 455.87 | 399.30 | 413.35 | 0.00 | - | 6 | 12 | 35.66% |
