拍板:1300.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01300000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.30 | 0.29 | 0.30 | 0.00 | - | 7,959 | 6,847 | 170.90% |
| NVDA240531C01300000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.95 | 0.94 | 1.00 | +0.03 | +3.26% | 1,062 | 1,615 | 93.90% |
| NVDA240607C01300000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 1.28 | 1.17 | 1.50 | -0.04 | -3.03% | 169 | 590 | 73.85% |
| NVDA240614C01300000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 1.88 | 1.21 | 1.77 | -0.12 | -6.00% | 1,361 | 2,636 | 62.66% |
| NVDA240621C01300000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 2.05 | 1.50 | 2.46 | -0.49 | -19.29% | 3,182 | 4,146 | 57.46% |
| NVDA240628C01300000 | 2024-05-22 3:56PM EDT | 2024-06-28 | 2.95 | 2.96 | 3.05 | -0.30 | -9.23% | 29 | 68 | 55.68% |
| NVDA240719C01300000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 5.80 | 4.80 | 6.00 | -0.25 | -4.13% | 993 | 1,455 | 51.11% |
| NVDA240816C01300000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 10.98 | 9.60 | 11.80 | -0.62 | -5.34% | 218 | 1,079 | 49.39% |
| NVDA240920C01300000 | 2024-05-22 3:54PM EDT | 2024-09-20 | 22.15 | 17.75 | 26.30 | -0.20 | -0.89% | 107 | 1,165 | 52.87% |
| NVDA241018C01300000 | 2024-05-22 3:48PM EDT | 2024-10-18 | 28.00 | 24.40 | 32.95 | -1.20 | -4.11% | 36 | 634 | 51.53% |
| NVDA241115C01300000 | 2024-05-22 1:30PM EDT | 2024-11-15 | 37.10 | 31.60 | 41.15 | -0.95 | -2.50% | 25 | 1,082 | 51.38% |
| NVDA241220C01300000 | 2024-05-22 3:59PM EDT | 2024-12-20 | 48.50 | 44.00 | 51.00 | -1.82 | -3.62% | 136 | 689 | 51.17% |
| NVDA250117C01300000 | 2024-05-22 3:58PM EDT | 2025-01-17 | 54.32 | 50.00 | 57.50 | -2.68 | -4.70% | 665 | 1,949 | 50.60% |
| NVDA250221C01300000 | 2024-05-22 3:39PM EDT | 2025-02-21 | 65.70 | 60.65 | 70.20 | -1.55 | -2.30% | 4 | 404 | 50.05% |
| NVDA250321C01300000 | 2024-05-22 3:36PM EDT | 2025-03-21 | 73.00 | 69.00 | 79.00 | -1.19 | -1.60% | 521 | 450 | 50.47% |
| NVDA250620C01300000 | 2024-05-22 3:31PM EDT | 2025-06-20 | 97.65 | 93.00 | 103.00 | -3.15 | -3.13% | 148 | 563 | 50.84% |
| NVDA250919C01300000 | 2024-05-22 2:25PM EDT | 2025-09-19 | 116.36 | 113.00 | 128.15 | -4.64 | -3.83% | 9 | 36 | 51.20% |
| NVDA251219C01300000 | 2024-05-22 2:26PM EDT | 2025-12-19 | 138.30 | 140.20 | 151.00 | -7.45 | -5.11% | 40 | 103 | 52.34% |
| NVDA260116C01300000 | 2024-05-22 3:54PM EDT | 2026-01-16 | 148.00 | 145.50 | 151.70 | -2.74 | -1.82% | 49 | 782 | 51.74% |
| NVDA260618C01300000 | 2024-05-22 1:56PM EDT | 2026-06-18 | 175.72 | 174.00 | 190.00 | -7.39 | -4.04% | 3 | 73 | 52.36% |
| NVDA261218C01300000 | 2024-05-22 3:25PM EDT | 2026-12-18 | 210.45 | 208.00 | 226.00 | -9.51 | -4.32% | 132 | 2,783 | 52.74% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01300000 | 2024-05-22 3:18PM EDT | 2024-05-24 | 356.60 | 345.60 | 360.60 | -6.40 | -1.76% | 24 | 2 | 233.30% |
| NVDA240531P01300000 | 2024-05-22 3:51PM EDT | 2024-05-31 | 357.95 | 344.85 | 359.85 | +3.60 | +1.02% | 140 | 6 | 103.76% |
| NVDA240607P01300000 | 2024-05-22 2:34PM EDT | 2024-06-07 | 364.05 | 345.00 | 358.90 | +12.49 | +3.55% | 2 | 16 | 74.85% |
| NVDA240614P01300000 | 2024-05-20 3:37PM EDT | 2024-06-14 | 350.90 | 344.65 | 359.30 | 0.00 | - | 2 | 3 | 62.61% |
| NVDA240621P01300000 | 2024-05-20 11:48AM EDT | 2024-06-21 | 359.35 | 346.55 | 358.20 | 0.00 | - | 11 | 29 | 57.00% |
| NVDA240628P01300000 | 2024-05-21 10:32AM EDT | 2024-06-28 | 358.86 | 346.40 | 361.40 | 0.00 | - | 2 | 2 | 57.03% |
| NVDA240719P01300000 | 2024-05-22 3:29PM EDT | 2024-07-19 | 360.50 | 345.45 | 360.45 | +5.12 | +1.44% | 15 | 325 | 57.58% |
| NVDA240816P01300000 | 2024-05-22 2:27PM EDT | 2024-08-16 | 369.14 | 347.45 | 362.45 | -24.66 | -6.26% | 1 | 7 | 49.59% |
| NVDA240920P01300000 | 2024-05-22 12:27PM EDT | 2024-09-20 | 357.92 | 353.90 | 368.90 | -10.08 | -2.74% | 1 | 108 | 47.22% |
| NVDA241018P01300000 | 2024-05-21 9:33AM EDT | 2024-10-18 | 373.00 | 356.95 | 371.95 | 0.00 | - | 1 | 3 | 44.62% |
| NVDA241115P01300000 | 2024-05-21 10:40AM EDT | 2024-11-15 | 370.00 | 359.85 | 374.85 | 0.00 | - | 4 | 11 | 42.64% |
| NVDA241220P01300000 | 2024-05-17 3:10PM EDT | 2024-12-20 | 391.93 | 364.90 | 379.75 | 0.00 | - | 100 | 102 | 41.45% |
| NVDA250117P01300000 | 2024-05-21 9:57AM EDT | 2025-01-17 | 385.00 | 367.70 | 382.70 | 0.00 | - | 2 | 161 | 40.30% |
| NVDA250221P01300000 | 2024-05-21 2:38PM EDT | 2025-02-21 | 382.90 | 373.10 | 388.10 | 0.00 | - | 3 | 16 | 39.86% |
| NVDA250321P01300000 | 2024-05-21 2:38PM EDT | 2025-03-21 | 386.60 | 377.45 | 394.00 | 0.00 | - | 3 | 22 | 40.17% |
| NVDA250620P01300000 | 2024-05-17 9:54AM EDT | 2025-06-20 | 407.00 | 387.30 | 406.00 | 0.00 | - | 8 | 17 | 38.94% |
| NVDA250919P01300000 | 2024-05-16 3:39PM EDT | 2025-09-19 | 411.50 | 398.35 | 415.90 | 0.00 | - | 1 | 6 | 37.72% |
| NVDA251219P01300000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 454.95 | 408.85 | 425.50 | 0.00 | - | 2 | 4 | 36.88% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 431.10 | 443.60 | 0.00 | - | 1 | 32 | 40.04% |
| NVDA260618P01300000 | 2024-05-21 1:51PM EDT | 2026-06-18 | 435.59 | 426.05 | 443.60 | 0.00 | - | 1 | 44 | 35.77% |
| NVDA261218P01300000 | 2024-05-15 11:25AM EDT | 2026-12-18 | 460.25 | 442.10 | 458.95 | 0.00 | - | 1 | 78 | 34.77% |
