拍板:126.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00126000 | 2024-07-03 9:55AM EDT | 2024-07-05 | 0.34 | 0.35 | 0.36 | -0.14 | -29.17% | 12,059 | 24,872 | 34.18% |
| NVDA240712C00126000 | 2024-07-03 9:55AM EDT | 2024-07-12 | 1.89 | 1.90 | 1.92 | -0.19 | -9.09% | 1,508 | 11,593 | 41.82% |
| NVDA240719C00126000 | 2024-07-03 9:54AM EDT | 2024-07-19 | 3.20 | 3.10 | 3.15 | -0.10 | -3.03% | 510 | 27,642 | 44.34% |
| NVDA240726C00126000 | 2024-07-03 9:54AM EDT | 2024-07-26 | 4.20 | 4.10 | 4.20 | -0.07 | -1.64% | 74 | 4,397 | 45.92% |
| NVDA240802C00126000 | 2024-07-03 9:53AM EDT | 2024-08-02 | 5.29 | 5.25 | 5.35 | +0.06 | +1.15% | 103 | 1,263 | 48.58% |
| NVDA240809C00126000 | 2024-07-03 9:54AM EDT | 2024-08-09 | 6.10 | 5.85 | 6.00 | +0.04 | +0.66% | 16 | 0 | 48.05% |
| NVDA240816C00126000 | 2024-07-03 9:54AM EDT | 2024-08-16 | 6.84 | 6.90 | 7.00 | -0.01 | -0.15% | 9 | 0 | 50.00% |
| NVDA240920C00126000 | 2024-07-03 9:33AM EDT | 2024-09-20 | 11.00 | 11.00 | 11.15 | -0.15 | -1.35% | 36 | 15,147 | 55.34% |
| NVDA241018C00126000 | 2024-07-03 9:54AM EDT | 2024-10-18 | 12.82 | 12.70 | 12.80 | -0.13 | -1.00% | 115 | 0 | 53.94% |
| NVDA241115C00126000 | 2024-07-03 9:37AM EDT | 2024-11-15 | 14.45 | 14.55 | 14.65 | -0.30 | -2.03% | 36 | 0 | 54.29% |
| NVDA241220C00126000 | 2024-07-03 9:45AM EDT | 2024-12-20 | 16.89 | 16.85 | 17.00 | 0.00 | - | 1 | 0 | 55.40% |
| NVDA250117C00126000 | 2024-07-03 9:31AM EDT | 2025-01-17 | 18.00 | 18.10 | 18.25 | -0.15 | -0.83% | 15 | 1,898 | 54.85% |
| NVDA250221C00126000 | 2024-07-02 12:38PM EDT | 2025-02-21 | 20.40 | 20.10 | 20.30 | 0.00 | - | 31 | 906 | 55.81% |
| NVDA250321C00126000 | 2024-07-02 3:31PM EDT | 2025-03-21 | 21.30 | 21.35 | 21.60 | 0.00 | - | 76 | 2,581 | 55.87% |
| NVDA250620C00126000 | 2024-07-03 9:33AM EDT | 2025-06-20 | 24.90 | 24.95 | 25.10 | +0.25 | +1.01% | 10 | 0 | 55.67% |
| NVDA250919C00126000 | 2024-07-02 2:11PM EDT | 2025-09-19 | 28.60 | 28.30 | 28.75 | -0.97 | -3.28% | 11 | 0 | 56.33% |
| NVDA251219C00126000 | 2024-07-02 3:04PM EDT | 2025-12-19 | 31.46 | 31.40 | 31.65 | 0.00 | - | 11 | 455 | 56.60% |
| NVDA260116C00126000 | 2024-07-03 9:52AM EDT | 2026-01-16 | 32.30 | 32.20 | 32.40 | +0.05 | +0.16% | 9 | 475 | 56.51% |
| NVDA260618C00126000 | 2024-07-02 3:22PM EDT | 2026-06-18 | 36.63 | 36.50 | 36.95 | 0.00 | - | 10 | 0 | 56.96% |
| NVDA261218C00126000 | 2024-07-03 9:47AM EDT | 2026-12-18 | 41.20 | 41.15 | 41.50 | -0.15 | -0.36% | 15 | 0 | 57.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00126000 | 2024-07-03 9:54AM EDT | 2024-07-05 | 3.60 | 3.55 | 3.75 | -0.10 | -2.63% | 790 | 10,557 | 25.10% |
| NVDA240712P00126000 | 2024-07-03 9:51AM EDT | 2024-07-12 | 5.45 | 5.25 | 5.35 | +0.15 | +2.83% | 278 | 0 | 39.33% |
| NVDA240719P00126000 | 2024-07-03 9:49AM EDT | 2024-07-19 | 6.51 | 6.40 | 6.50 | +0.23 | +3.66% | 58 | 7,191 | 41.75% |
| NVDA240726P00126000 | 2024-07-02 3:48PM EDT | 2024-07-26 | 7.40 | 7.25 | 7.35 | -0.10 | -1.33% | 8 | 0 | 42.14% |
| NVDA240802P00126000 | 2024-07-02 2:33PM EDT | 2024-08-02 | 8.29 | 8.15 | 8.30 | +0.28 | +3.50% | 1 | 1,280 | 43.87% |
| NVDA240809P00126000 | 2024-07-02 3:41PM EDT | 2024-08-09 | 9.10 | 8.70 | 8.90 | 0.00 | - | 11 | 77 | 43.48% |
| NVDA240816P00126000 | 2024-07-03 9:36AM EDT | 2024-08-16 | 9.75 | 9.45 | 9.55 | +0.25 | +2.63% | 1 | 3,617 | 43.77% |
| NVDA240920P00126000 | 2024-07-03 9:30AM EDT | 2024-09-20 | 13.05 | 13.10 | 13.20 | -0.40 | -2.97% | 20 | 4,102 | 48.83% |
| NVDA241018P00126000 | 2024-07-02 3:16PM EDT | 2024-10-18 | 14.52 | 14.35 | 14.50 | 0.00 | - | 102 | 0 | 46.93% |
| NVDA241115P00126000 | 2024-07-02 11:10AM EDT | 2024-11-15 | 16.15 | 15.65 | 15.80 | +0.80 | +5.21% | 3 | 0 | 46.19% |
| NVDA241220P00126000 | 2024-07-02 2:21PM EDT | 2024-12-20 | 17.35 | 17.40 | 17.55 | 0.00 | - | 4 | 0 | 46.44% |
| NVDA250117P00126000 | 2024-07-02 3:39PM EDT | 2025-01-17 | 18.35 | 18.15 | 18.30 | 0.00 | - | 30 | 0 | 45.13% |
| NVDA250221P00126000 | 2024-07-02 12:56PM EDT | 2025-02-21 | 19.40 | 19.45 | 19.65 | +1.08 | +5.90% | 2 | 66 | 45.09% |
| NVDA250321P00126000 | 2024-07-01 3:07PM EDT | 2025-03-21 | 19.55 | 20.30 | 20.45 | 0.00 | - | 3 | 0 | 44.56% |
| NVDA250620P00126000 | 2024-07-01 9:37AM EDT | 2025-06-20 | 23.45 | 22.70 | 22.90 | 0.00 | - | 1 | 441 | 43.54% |
| NVDA250919P00126000 | 2024-07-02 9:53AM EDT | 2025-09-19 | 24.95 | 24.60 | 24.90 | +0.25 | +1.01% | 1 | 529 | 42.58% |
| NVDA251219P00126000 | 2024-07-01 9:35AM EDT | 2025-12-19 | 27.44 | 26.40 | 26.65 | 0.00 | - | 5 | 2,318 | 41.81% |
| NVDA260116P00126000 | 2024-06-28 10:29AM EDT | 2026-01-16 | 26.25 | 27.05 | 27.20 | 0.00 | - | 1 | 1,483 | 41.68% |
| NVDA260618P00126000 | 2024-06-25 1:18PM EDT | 2026-06-18 | 29.96 | 29.35 | 29.80 | 0.00 | - | 5 | 651 | 40.86% |
| NVDA261218P00126000 | 2024-06-28 12:10PM EDT | 2026-12-18 | 32.00 | 31.80 | 32.50 | 0.00 | - | 4 | 0 | 40.11% |
