拍板:124.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00124000 | 2024-07-03 9:56AM EDT | 2024-07-05 | 0.89 | 0.88 | 0.89 | -0.15 | -14.42% | 16,208 | 0 | 37.79% |
| NVDA240712C00124000 | 2024-07-03 9:56AM EDT | 2024-07-12 | 2.73 | 2.73 | 2.76 | -0.10 | -3.52% | 3,881 | 8,198 | 44.87% |
| NVDA240719C00124000 | 2024-07-03 9:55AM EDT | 2024-07-19 | 4.00 | 3.95 | 4.00 | -0.15 | -3.66% | 860 | 17,420 | 46.31% |
| NVDA240726C00124000 | 2024-07-03 9:55AM EDT | 2024-07-26 | 4.96 | 5.00 | 5.10 | -0.14 | -2.75% | 231 | 3,497 | 47.83% |
| NVDA240802C00124000 | 2024-07-03 9:49AM EDT | 2024-08-02 | 6.00 | 5.95 | 6.10 | -0.15 | -2.44% | 33 | 2,539 | 49.13% |
| NVDA240809C00124000 | 2024-07-03 9:31AM EDT | 2024-08-09 | 6.75 | 6.60 | 6.80 | +0.05 | +0.75% | 3 | 396 | 48.84% |
| NVDA240816C00124000 | 2024-07-03 9:51AM EDT | 2024-08-16 | 7.60 | 7.70 | 7.80 | -0.17 | -2.19% | 50 | 0 | 50.43% |
| NVDA240920C00124000 | 2024-07-03 9:49AM EDT | 2024-09-20 | 11.85 | 11.80 | 11.90 | -0.05 | -0.42% | 32 | 0 | 55.82% |
| NVDA241018C00124000 | 2024-07-03 9:56AM EDT | 2024-10-18 | 13.74 | 13.60 | 13.70 | -0.05 | -0.36% | 85 | 8,498 | 54.86% |
| NVDA241115C00124000 | 2024-07-03 9:47AM EDT | 2024-11-15 | 15.35 | 15.35 | 15.45 | -0.09 | -0.58% | 77 | 0 | 54.81% |
| NVDA241220C00124000 | 2024-07-03 9:50AM EDT | 2024-12-20 | 17.80 | 17.80 | 17.95 | +0.23 | +1.31% | 294 | 11,127 | 56.37% |
| NVDA250117C00124000 | 2024-07-02 3:41PM EDT | 2025-01-17 | 18.80 | 19.00 | 19.15 | 0.00 | - | 67 | 0 | 55.63% |
| NVDA250221C00124000 | 2024-07-02 2:34PM EDT | 2025-02-21 | 21.00 | 20.80 | 21.05 | 0.00 | - | 10 | 345 | 56.13% |
| NVDA250321C00124000 | 2024-07-03 9:30AM EDT | 2025-03-21 | 21.90 | 22.05 | 22.25 | -0.19 | -0.86% | 2 | 0 | 56.07% |
| NVDA250620C00124000 | 2024-07-03 9:32AM EDT | 2025-06-20 | 25.94 | 25.75 | 25.95 | +0.34 | +1.33% | 1 | 0 | 56.23% |
| NVDA250919C00124000 | 2024-07-02 3:58PM EDT | 2025-09-19 | 29.23 | 29.05 | 29.45 | -1.37 | -4.48% | 11 | 823 | 56.70% |
| NVDA251219C00124000 | 2024-07-03 9:46AM EDT | 2025-12-19 | 31.80 | 32.10 | 32.45 | -1.75 | -5.22% | 9 | 338 | 57.03% |
| NVDA260116C00124000 | 2024-07-02 3:04PM EDT | 2026-01-16 | 33.00 | 32.90 | 33.15 | 0.00 | - | 10 | 327 | 56.89% |
| NVDA260618C00124000 | 2024-07-02 9:30AM EDT | 2026-06-18 | 37.20 | 37.20 | 37.55 | 0.00 | - | 2 | 407 | 57.25% |
| NVDA261218C00124000 | 2024-07-02 1:52PM EDT | 2026-12-18 | 42.00 | 41.90 | 42.20 | -1.35 | -3.11% | 41 | 0 | 57.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00124000 | 2024-07-03 9:56AM EDT | 2024-07-05 | 2.35 | 2.38 | 2.43 | +0.06 | +2.68% | 1,681 | 15,595 | 27.69% |
| NVDA240712P00124000 | 2024-07-03 9:54AM EDT | 2024-07-12 | 3.95 | 4.05 | 4.15 | -0.15 | -3.66% | 476 | 5,043 | 38.04% |
| NVDA240719P00124000 | 2024-07-03 9:50AM EDT | 2024-07-19 | 5.35 | 5.15 | 5.25 | +0.10 | +1.90% | 163 | 10,737 | 39.81% |
| NVDA240726P00124000 | 2024-07-03 9:53AM EDT | 2024-07-26 | 5.95 | 6.05 | 6.15 | -0.15 | -2.46% | 115 | 0 | 40.76% |
| NVDA240802P00124000 | 2024-07-03 9:31AM EDT | 2024-08-02 | 7.00 | 7.00 | 7.10 | +0.15 | +2.19% | 15 | 1,353 | 42.58% |
| NVDA240809P00124000 | 2024-07-03 9:33AM EDT | 2024-08-09 | 7.90 | 7.60 | 7.75 | +0.24 | +3.13% | 3 | 0 | 42.60% |
| NVDA240816P00124000 | 2024-07-03 9:39AM EDT | 2024-08-16 | 8.64 | 8.40 | 8.45 | +0.04 | +0.47% | 3 | 0 | 43.25% |
| NVDA240920P00124000 | 2024-07-03 9:46AM EDT | 2024-09-20 | 12.20 | 11.95 | 12.05 | +0.15 | +1.24% | 28 | 3,736 | 48.23% |
| NVDA241018P00124000 | 2024-07-02 2:56PM EDT | 2024-10-18 | 13.07 | 13.25 | 13.35 | 0.00 | - | 92 | 1,527 | 46.43% |
| NVDA241115P00124000 | 2024-07-02 12:07PM EDT | 2024-11-15 | 14.90 | 14.55 | 14.70 | 0.00 | - | 13 | 886 | 45.93% |
| NVDA241220P00124000 | 2024-07-02 2:10PM EDT | 2024-12-20 | 16.20 | 16.20 | 16.35 | 0.00 | - | 17 | 2,768 | 45.94% |
| NVDA250117P00124000 | 2024-07-02 3:16PM EDT | 2025-01-17 | 17.20 | 17.05 | 17.20 | 0.00 | - | 45 | 0 | 44.97% |
| NVDA250221P00124000 | 2024-07-01 10:04AM EDT | 2025-02-21 | 19.55 | 18.25 | 18.45 | 0.00 | - | 1 | 262 | 44.70% |
| NVDA250321P00124000 | 2024-07-02 3:40PM EDT | 2025-03-21 | 19.40 | 19.10 | 19.25 | +0.66 | +3.52% | 207 | 504 | 44.20% |
| NVDA250620P00124000 | 2024-07-02 3:59PM EDT | 2025-06-20 | 21.55 | 21.55 | 21.70 | 0.00 | - | 101 | 0 | 43.27% |
| NVDA250919P00124000 | 2024-06-28 10:14AM EDT | 2025-09-19 | 22.50 | 23.40 | 23.80 | 0.00 | - | 6 | 0 | 42.56% |
| NVDA251219P00124000 | 2024-06-28 10:03AM EDT | 2025-12-19 | 24.60 | 25.40 | 25.60 | 0.00 | - | 4 | 1,611 | 41.90% |
| NVDA260116P00124000 | 2024-06-28 2:23PM EDT | 2026-01-16 | 25.95 | 25.80 | 26.05 | 0.00 | - | 1 | 1,565 | 41.61% |
| NVDA260618P00124000 | 2024-07-02 9:42AM EDT | 2026-06-18 | 28.50 | 28.30 | 28.60 | 0.00 | - | 2 | 874 | 40.75% |
| NVDA261218P00124000 | 2024-07-01 11:43AM EDT | 2026-12-18 | 31.15 | 30.45 | 31.60 | 0.00 | - | 2 | 328 | 40.45% |
