拍板:127.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00127000 | 2024-07-03 10:47AM EDT | 2024-07-05 | 0.39 | 0.33 | 0.34 | +0.08 | +25.81% | 29,621 | 0 | 19.68% |
| NVDA240712C00127000 | 2024-07-03 10:47AM EDT | 2024-07-12 | 1.94 | 1.84 | 1.86 | +0.22 | +12.64% | 6,925 | 0 | 30.47% |
| NVDA240719C00127000 | 2024-07-03 10:46AM EDT | 2024-07-19 | 3.10 | 3.20 | 3.25 | +0.21 | +7.27% | 1,387 | 0 | 36.39% |
| NVDA240726C00127000 | 2024-07-03 10:44AM EDT | 2024-07-26 | 4.00 | 3.95 | 4.05 | +0.16 | +4.17% | 463 | 3,785 | 36.89% |
| NVDA240802C00127000 | 2024-07-03 10:47AM EDT | 2024-08-02 | 5.30 | 5.20 | 5.30 | +0.45 | +9.47% | 416 | 1,412 | 41.04% |
| NVDA240809C00127000 | 2024-07-03 10:46AM EDT | 2024-08-09 | 6.00 | 5.90 | 6.00 | +0.60 | +11.21% | 102 | 0 | 41.39% |
| NVDA240816C00127000 | 2024-07-03 10:45AM EDT | 2024-08-16 | 6.72 | 6.75 | 6.85 | +0.28 | +4.35% | 123 | 0 | 42.88% |
| NVDA240920C00127000 | 2024-07-03 10:43AM EDT | 2024-09-20 | 10.90 | 10.95 | 11.05 | +0.20 | +1.87% | 247 | 5,973 | 50.09% |
| NVDA241115C00127000 | 2024-07-03 10:25AM EDT | 2024-11-15 | 13.90 | 14.50 | 14.65 | -0.10 | -0.71% | 17 | 1,073 | 50.24% |
| NVDA241220C00127000 | 2024-07-02 3:41PM EDT | 2024-12-20 | 16.30 | 16.90 | 17.05 | 0.00 | - | 29 | 0 | 51.65% |
| NVDA250117C00127000 | 2024-07-03 10:16AM EDT | 2025-01-17 | 17.70 | 18.30 | 18.40 | -0.05 | -0.28% | 4 | 0 | 51.64% |
| NVDA250221C00127000 | 2024-07-03 10:44AM EDT | 2025-02-21 | 20.13 | 20.05 | 20.20 | +1.10 | +5.78% | 2 | 0 | 52.11% |
| NVDA250620C00127000 | 2024-07-03 10:30AM EDT | 2025-06-20 | 24.20 | 25.20 | 25.40 | -0.45 | -1.83% | 9 | 0 | 53.17% |
| NVDA251219C00127000 | 2024-07-01 3:57PM EDT | 2025-12-19 | 32.38 | 31.35 | 31.65 | 0.00 | - | 51 | 0 | 53.81% |
| NVDA260116C00127000 | 2024-07-01 10:16AM EDT | 2026-01-16 | 31.07 | 32.15 | 32.40 | 0.00 | - | 8 | 0 | 53.76% |
| NVDA260618C00127000 | 2024-07-02 9:30AM EDT | 2026-06-18 | 35.79 | 36.75 | 37.10 | 0.00 | - | 1 | 0 | 54.70% |
| NVDA261218C00127000 | 2024-07-03 9:31AM EDT | 2026-12-18 | 40.75 | 41.35 | 41.80 | +0.02 | +0.05% | 1 | 0 | 55.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00127000 | 2024-07-03 10:47AM EDT | 2024-07-05 | 3.61 | 3.70 | 3.90 | -1.04 | -22.41% | 800 | 8,324 | 65.48% |
| NVDA240712P00127000 | 2024-07-03 10:46AM EDT | 2024-07-12 | 5.23 | 5.25 | 5.35 | -0.72 | -12.06% | 634 | 2,322 | 54.13% |
| NVDA240719P00127000 | 2024-07-03 10:36AM EDT | 2024-07-19 | 7.05 | 6.35 | 6.45 | +0.05 | +0.71% | 350 | 5,687 | 51.71% |
| NVDA240726P00127000 | 2024-07-03 10:11AM EDT | 2024-07-26 | 8.10 | 7.15 | 7.25 | +0.29 | +3.71% | 18 | 0 | 50.15% |
| NVDA240802P00127000 | 2024-07-03 9:51AM EDT | 2024-08-02 | 9.00 | 8.20 | 8.35 | +0.45 | +5.26% | 4 | 921 | 51.16% |
| NVDA240809P00127000 | 2024-07-03 9:53AM EDT | 2024-08-09 | 9.20 | 8.85 | 9.05 | -0.35 | -3.66% | 1 | 334 | 50.38% |
| NVDA240816P00127000 | 2024-07-03 10:31AM EDT | 2024-08-16 | 10.39 | 9.40 | 9.50 | +0.09 | +0.87% | 32 | 1,569 | 49.43% |
| NVDA240920P00127000 | 2024-07-03 10:46AM EDT | 2024-09-20 | 13.13 | 13.25 | 13.40 | -0.81 | -5.74% | 84 | 1,948 | 53.42% |
| NVDA241115P00127000 | 2024-07-02 11:10AM EDT | 2024-11-15 | 16.75 | 15.90 | 16.05 | 0.00 | - | 1 | 0 | 49.93% |
| NVDA241220P00127000 | 2024-07-03 10:45AM EDT | 2024-12-20 | 17.65 | 17.45 | 17.55 | -0.44 | -2.43% | 46 | 891 | 48.94% |
| NVDA250117P00127000 | 2024-07-03 10:45AM EDT | 2025-01-17 | 18.45 | 18.35 | 18.40 | -0.55 | -2.89% | 43 | 0 | 47.69% |
| NVDA250221P00127000 | 2024-07-01 10:14AM EDT | 2025-02-21 | 21.70 | 19.75 | 19.90 | 0.00 | - | 2 | 0 | 47.77% |
| NVDA250620P00127000 | 2024-06-28 3:50PM EDT | 2025-06-20 | 23.05 | 22.95 | 23.15 | 0.00 | - | 3 | 749 | 45.60% |
| NVDA251219P00127000 | 2024-06-21 3:15PM EDT | 2025-12-19 | 27.20 | 26.85 | 27.00 | 0.00 | - | 22 | 2,016 | 43.56% |
| NVDA260116P00127000 | 2024-06-28 10:13AM EDT | 2026-01-16 | 26.53 | 27.25 | 27.55 | 0.00 | - | 2 | 0 | 43.37% |
| NVDA260618P00127000 | 2024-06-10 11:38AM EDT | 2026-06-18 | 29.25 | 29.60 | 30.05 | 0.00 | - | - | 861 | 42.15% |
| NVDA261218P00127000 | 2024-06-28 2:34PM EDT | 2026-12-18 | 32.81 | 31.95 | 32.95 | 0.00 | - | 1 | 680 | 41.48% |
