拍板:128.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00128000 | 2024-07-03 10:14AM EDT | 2024-07-05 | 0.11 | 0.11 | 0.12 | -0.08 | -40.00% | 10,347 | 43,081 | 36.33% |
| NVDA240712C00128000 | 2024-07-03 10:14AM EDT | 2024-07-12 | 1.27 | 1.26 | 1.28 | -0.17 | -11.64% | 2,765 | 0 | 43.04% |
| NVDA240719C00128000 | 2024-07-03 10:13AM EDT | 2024-07-19 | 2.42 | 2.40 | 2.42 | -0.18 | -6.92% | 461 | 0 | 45.65% |
| NVDA240726C00128000 | 2024-07-03 10:06AM EDT | 2024-07-26 | 3.50 | 3.35 | 3.40 | +0.05 | +1.45% | 55 | 2,831 | 46.95% |
| NVDA240802C00128000 | 2024-07-03 10:13AM EDT | 2024-08-02 | 4.28 | 4.20 | 4.30 | -0.21 | -4.62% | 54 | 1,809 | 47.99% |
| NVDA240809C00128000 | 2024-07-03 10:13AM EDT | 2024-08-09 | 5.10 | 5.05 | 5.15 | -0.15 | -2.86% | 17 | 0 | 48.95% |
| NVDA240816C00128000 | 2024-07-03 9:54AM EDT | 2024-08-16 | 5.98 | 5.95 | 6.05 | -0.07 | -1.16% | 25 | 15,529 | 50.07% |
| NVDA240920C00128000 | 2024-07-03 9:57AM EDT | 2024-09-20 | 10.15 | 10.10 | 10.20 | 0.00 | - | 17 | 0 | 55.94% |
| NVDA241018C00128000 | 2024-07-03 10:07AM EDT | 2024-10-18 | 12.00 | 11.85 | 11.95 | +0.08 | +0.67% | 23 | 3,284 | 54.77% |
| NVDA241115C00128000 | 2024-07-03 10:05AM EDT | 2024-11-15 | 13.90 | 13.55 | 13.65 | +0.05 | +0.36% | 10 | 0 | 54.54% |
| NVDA241220C00128000 | 2024-07-03 10:03AM EDT | 2024-12-20 | 16.15 | 16.00 | 16.10 | -0.18 | -1.10% | 4 | 3,298 | 56.01% |
| NVDA250117C00128000 | 2024-07-03 9:59AM EDT | 2025-01-17 | 17.20 | 17.10 | 17.20 | +0.10 | +0.58% | 3 | 4,770 | 54.99% |
| NVDA250221C00128000 | 2024-07-02 3:49PM EDT | 2025-02-21 | 19.15 | 19.10 | 19.30 | +0.95 | +5.22% | 11 | 418 | 56.01% |
| NVDA250321C00128000 | 2024-07-03 9:30AM EDT | 2025-03-21 | 20.13 | 20.35 | 20.50 | -0.30 | -1.47% | 3 | 1,121 | 55.93% |
| NVDA250620C00128000 | 2024-07-02 3:56PM EDT | 2025-06-20 | 24.30 | 24.05 | 24.30 | 0.00 | - | 1 | 1,303 | 56.13% |
| NVDA250919C00128000 | 2024-07-02 2:54PM EDT | 2025-09-19 | 27.80 | 27.10 | 27.55 | 0.00 | - | 11 | 362 | 56.05% |
| NVDA251219C00128000 | 2024-07-02 2:29PM EDT | 2025-12-19 | 30.77 | 30.25 | 30.45 | 0.00 | - | 1 | 379 | 56.36% |
| NVDA260116C00128000 | 2024-07-01 10:14AM EDT | 2026-01-16 | 30.43 | 31.20 | 31.45 | 0.00 | - | 3 | 741 | 56.62% |
| NVDA260618C00128000 | 2024-07-02 12:24PM EDT | 2026-06-18 | 35.66 | 35.60 | 35.95 | 0.00 | - | 6 | 0 | 57.07% |
| NVDA261218C00128000 | 2024-07-02 9:30AM EDT | 2026-12-18 | 39.95 | 40.20 | 40.60 | 0.00 | - | 8 | 0 | 57.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00128000 | 2024-07-03 10:12AM EDT | 2024-07-05 | 5.95 | 5.80 | 6.00 | +0.40 | +7.21% | 364 | 6,033 | 0.00% |
| NVDA240712P00128000 | 2024-07-03 10:04AM EDT | 2024-07-12 | 6.65 | 6.90 | 7.00 | -0.08 | -1.19% | 108 | 0 | 35.40% |
| NVDA240719P00128000 | 2024-07-03 10:14AM EDT | 2024-07-19 | 7.80 | 7.90 | 8.00 | +0.02 | +0.25% | 104 | 0 | 39.06% |
| NVDA240726P00128000 | 2024-07-03 9:46AM EDT | 2024-07-26 | 8.77 | 8.70 | 8.85 | +0.37 | +4.40% | 2 | 0 | 40.55% |
| NVDA240802P00128000 | 2024-07-03 9:52AM EDT | 2024-08-02 | 9.55 | 9.55 | 9.70 | +0.25 | +2.69% | 14 | 481 | 42.14% |
| NVDA240809P00128000 | 2024-07-03 10:04AM EDT | 2024-08-09 | 9.95 | 10.05 | 10.20 | -0.40 | -3.86% | 1 | 62 | 41.42% |
| NVDA240816P00128000 | 2024-07-03 9:39AM EDT | 2024-08-16 | 10.99 | 10.90 | 11.05 | +0.38 | +3.58% | 20 | 1,866 | 43.24% |
| NVDA240920P00128000 | 2024-07-03 10:12AM EDT | 2024-09-20 | 14.45 | 14.40 | 14.55 | +0.20 | +1.40% | 28 | 2,478 | 48.06% |
| NVDA241018P00128000 | 2024-07-02 12:29PM EDT | 2024-10-18 | 15.60 | 15.70 | 15.80 | +0.05 | +0.32% | 22 | 0 | 46.11% |
| NVDA241115P00128000 | 2024-07-03 10:06AM EDT | 2024-11-15 | 16.85 | 16.90 | 17.05 | -0.70 | -3.99% | 8 | 0 | 45.31% |
| NVDA241220P00128000 | 2024-07-03 9:31AM EDT | 2024-12-20 | 18.75 | 18.55 | 18.70 | +0.05 | +0.27% | 5 | 993 | 45.37% |
| NVDA250117P00128000 | 2024-07-02 2:45PM EDT | 2025-01-17 | 19.35 | 19.50 | 19.65 | 0.00 | - | 10 | 7,151 | 44.71% |
| NVDA250221P00128000 | 2024-07-02 9:33AM EDT | 2025-02-21 | 21.15 | 20.70 | 20.85 | +0.85 | +4.19% | 5 | 0 | 44.32% |
| NVDA250321P00128000 | 2024-07-02 3:12PM EDT | 2025-03-21 | 21.45 | 21.50 | 21.65 | 0.00 | - | 69 | 0 | 43.83% |
| NVDA250620P00128000 | 2024-07-03 9:40AM EDT | 2025-06-20 | 24.10 | 23.85 | 24.05 | +0.40 | +1.69% | 2 | 0 | 42.80% |
| NVDA250919P00128000 | 2024-07-01 1:34PM EDT | 2025-09-19 | 25.75 | 25.95 | 26.20 | 0.00 | - | 4 | 0 | 42.20% |
| NVDA251219P00128000 | 2024-06-26 1:40PM EDT | 2025-12-19 | 28.12 | 27.75 | 27.95 | 0.00 | - | 11 | 412 | 41.46% |
| NVDA260116P00128000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 30.70 | 28.30 | 28.40 | 0.00 | - | 8 | 917 | 41.17% |
| NVDA260618P00128000 | 2024-06-28 10:05AM EDT | 2026-06-18 | 30.00 | 30.75 | 31.05 | 0.00 | - | 1 | 904 | 40.46% |
| NVDA261218P00128000 | 2024-07-01 10:15AM EDT | 2026-12-18 | 35.00 | 31.05 | 35.55 | 0.00 | - | 2 | 82 | 42.17% |
