拍板:1280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01280000 | 2024-05-15 1:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 281 | 580 | 102.34% |
| NVDA240524C01280000 | 2024-05-15 1:59PM EDT | 2024-05-24 | 0.60 | 0.59 | 0.65 | +0.04 | +7.14% | 117 | 106 | 81.15% |
| NVDA240531C01280000 | 2024-05-15 12:24PM EDT | 2024-05-31 | 1.44 | 1.09 | 1.20 | +0.46 | +46.94% | 20 | 72 | 67.88% |
| NVDA240607C01280000 | 2024-05-15 1:24PM EDT | 2024-06-07 | 1.84 | 1.84 | 1.98 | +0.19 | +11.52% | 18 | 7 | 61.98% |
| NVDA240614C01280000 | 2024-05-13 3:32PM EDT | 2024-06-14 | 2.18 | 2.84 | 3.20 | 0.00 | - | 2 | 2 | 59.15% |
| NVDA240621C01280000 | 2024-05-15 2:12PM EDT | 2024-06-21 | 3.81 | 3.75 | 3.85 | +0.92 | +31.83% | 10 | 417 | 55.84% |
| NVDA240628C01280000 | 2024-05-10 2:44PM EDT | 2024-06-28 | 4.04 | 4.30 | 5.40 | 0.00 | - | - | 1 | 53.93% |
| NVDA240719C01280000 | 2024-05-15 12:56PM EDT | 2024-07-19 | 8.20 | 8.20 | 8.40 | +1.85 | +29.13% | 14 | 168 | 50.26% |
| NVDA240816C01280000 | 2024-05-15 11:06AM EDT | 2024-08-16 | 14.30 | 14.50 | 14.75 | +2.65 | +22.75% | 1 | 303 | 48.99% |
| NVDA240920C01280000 | 2024-05-14 12:45PM EDT | 2024-09-20 | 24.80 | 26.95 | 27.50 | +3.79 | +18.04% | 1 | 296 | 50.69% |
| NVDA241018C01280000 | 2024-05-15 10:05AM EDT | 2024-10-18 | 31.30 | 34.25 | 34.75 | +2.70 | +9.44% | 1 | 270 | 50.01% |
| NVDA241115C01280000 | 2024-05-15 1:06PM EDT | 2024-11-15 | 42.20 | 42.60 | 43.05 | +9.33 | +28.38% | 3 | 41 | 50.07% |
| NVDA241220C01280000 | 2024-05-15 10:00AM EDT | 2024-12-20 | 51.00 | 54.75 | 55.45 | +6.50 | +14.61% | 1 | 75 | 50.98% |
| NVDA250117C01280000 | 2024-05-14 9:37AM EDT | 2025-01-17 | 59.68 | 61.35 | 62.05 | +11.43 | +23.69% | 4 | 89 | 50.48% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 72.20 | 73.40 | 0.00 | - | 5 | 14 | 51.01% |
| NVDA250321C01280000 | 2024-05-14 1:12PM EDT | 2025-03-21 | 78.38 | 80.45 | 81.35 | +9.48 | +13.76% | 3 | 27 | 51.20% |
| NVDA250620C01280000 | 2024-05-15 10:14AM EDT | 2025-06-20 | 99.95 | 105.15 | 106.20 | +10.40 | +11.61% | 7 | 96 | 51.67% |
| NVDA250919C01280000 | 2024-05-15 2:06PM EDT | 2025-09-19 | 128.56 | 125.55 | 131.35 | +25.46 | +24.69% | 1 | 3 | 52.01% |
| NVDA251219C01280000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 127.79 | 149.95 | 151.25 | 0.00 | - | 4 | 13 | 52.48% |
| NVDA260116C01280000 | 2024-05-14 10:39AM EDT | 2026-01-16 | 137.10 | 155.75 | 156.90 | 0.00 | - | 1 | 62 | 52.45% |
| NVDA260618C01280000 | 2024-05-06 2:17PM EDT | 2026-06-18 | 179.40 | 188.35 | 189.90 | 0.00 | - | 5 | 30 | 52.93% |
| NVDA261218C01280000 | 2024-05-10 10:07AM EDT | 2026-12-18 | 204.00 | 222.45 | 225.60 | 0.00 | - | 6 | 34 | 53.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01280000 | 2024-05-15 12:48PM EDT | 2024-05-17 | 334.45 | 328.35 | 340.05 | -29.85 | -8.19% | 2 | 0 | 107.03% |
| NVDA240531P01280000 | 2024-05-13 2:37PM EDT | 2024-05-31 | 377.51 | 331.60 | 334.40 | 0.00 | - | 216 | 0 | 55.18% |
| NVDA240607P01280000 | 2024-05-13 2:31PM EDT | 2024-06-07 | 377.57 | 331.30 | 335.10 | 0.00 | - | 2 | 0 | 55.44% |
| NVDA240621P01280000 | 2024-05-14 3:25PM EDT | 2024-06-21 | 366.00 | 333.25 | 335.20 | 0.00 | - | 20 | 127 | 44.75% |
| NVDA240719P01280000 | 2024-05-13 10:07AM EDT | 2024-07-19 | 387.12 | 334.00 | 337.75 | 0.00 | - | 172 | 86 | 41.91% |
| NVDA240816P01280000 | 2024-04-22 9:59AM EDT | 2024-08-16 | 492.72 | 336.70 | 340.20 | 0.00 | - | 2 | 0 | 39.15% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 126.95% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 346.30 | 349.80 | 0.00 | - | 8 | 3 | 38.58% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 69.88% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 2024-12-20 | 445.70 | 356.90 | 360.35 | 0.00 | - | 2 | 4 | 38.33% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 359.90 | 363.20 | 0.00 | - | 2 | 5 | 37.42% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 404.35 | 416.55 | 0.00 | - | - | 0 | 51.69% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 375.10 | 388.40 | 0.00 | - | 4 | 22 | 37.49% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 388.45 | 403.70 | 0.00 | - | - | 32 | 37.86% |
| NVDA251219P01280000 | 2024-05-08 12:15PM EDT | 2025-12-19 | 440.85 | 400.35 | 409.95 | 0.00 | - | 1 | 32 | 36.24% |
| NVDA260116P01280000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 439.00 | 406.55 | 412.90 | 0.00 | - | 1 | 81 | 36.06% |
| NVDA260618P01280000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 426.52 | 415.75 | 430.05 | -61.48 | -12.60% | 2 | 90 | 35.62% |
