拍板:1400.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01400000 | 2024-05-06 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 467 | 131.25% |
| NVDA240517C01400000 | 2024-05-07 12:38PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 21 | 1,796 | 82.81% |
| NVDA240524C01400000 | 2024-05-07 3:17PM EDT | 2024-05-24 | 0.57 | 0.54 | 0.60 | -0.23 | -28.75% | 140 | 666 | 84.42% |
| NVDA240531C01400000 | 2024-05-07 3:40PM EDT | 2024-05-31 | 0.78 | 0.77 | 0.90 | -0.42 | -35.00% | 18 | 76 | 74.56% |
| NVDA240607C01400000 | 2024-05-07 3:34PM EDT | 2024-06-07 | 1.26 | 1.17 | 1.43 | -0.52 | -29.21% | 14 | 29 | 69.70% |
| NVDA240621C01400000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 2.14 | 2.12 | 2.25 | -0.48 | -18.32% | 544 | 2,555 | 62.56% |
| NVDA240719C01400000 | 2024-05-07 3:46PM EDT | 2024-07-19 | 4.58 | 4.40 | 4.60 | -1.02 | -18.21% | 66 | 946 | 55.65% |
| NVDA240816C01400000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 8.13 | 7.70 | 8.25 | -1.17 | -12.58% | 14 | 948 | 53.10% |
| NVDA240920C01400000 | 2024-05-07 3:16PM EDT | 2024-09-20 | 15.80 | 15.30 | 15.80 | -1.85 | -10.48% | 13 | 2,123 | 53.62% |
| NVDA241018C01400000 | 2024-05-07 1:44PM EDT | 2024-10-18 | 21.45 | 19.90 | 20.40 | -0.90 | -4.03% | 3 | 415 | 52.36% |
| NVDA241115C01400000 | 2024-05-07 2:42PM EDT | 2024-11-15 | 25.82 | 25.70 | 26.45 | -3.48 | -11.88% | 117 | 925 | 52.17% |
| NVDA241220C01400000 | 2024-05-07 10:54AM EDT | 2024-12-20 | 34.93 | 33.40 | 36.00 | -3.19 | -8.37% | 7 | 1,147 | 52.53% |
| NVDA250117C01400000 | 2024-05-07 2:59PM EDT | 2025-01-17 | 39.85 | 38.45 | 40.95 | -3.55 | -8.18% | 13 | 1,488 | 51.87% |
| NVDA250221C01400000 | 2024-05-07 1:56PM EDT | 2025-02-21 | 48.40 | 47.55 | 48.65 | +2.40 | +5.22% | 14 | 97 | 52.08% |
| NVDA250321C01400000 | 2024-05-07 2:59PM EDT | 2025-03-21 | 54.25 | 53.65 | 54.90 | -5.30 | -8.90% | 3 | 128 | 52.05% |
| NVDA250620C01400000 | 2024-05-07 3:47PM EDT | 2025-06-20 | 74.32 | 73.90 | 74.95 | -4.68 | -5.92% | 1 | 713 | 52.13% |
| NVDA251219C01400000 | 2024-05-06 1:33PM EDT | 2025-12-19 | 118.81 | 112.70 | 113.95 | 0.00 | - | 2 | 206 | 52.58% |
| NVDA260116C01400000 | 2024-05-07 9:56AM EDT | 2026-01-16 | 117.00 | 117.45 | 118.90 | +7.40 | +6.75% | 1 | 575 | 52.46% |
| NVDA260618C01400000 | 2024-05-07 9:46AM EDT | 2026-06-18 | 150.58 | 146.85 | 148.25 | +14.01 | +10.26% | 3 | 64 | 52.73% |
| NVDA261218C01400000 | 2024-05-07 12:31PM EDT | 2026-12-18 | 184.12 | 177.35 | 180.45 | -2.48 | -1.33% | 13 | 422 | 52.82% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01400000 | 2024-04-30 3:27PM EDT | 2024-05-17 | 531.87 | 487.40 | 500.15 | 0.00 | - | 4 | 0 | 157.36% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 557.54 | 487.80 | 502.80 | 0.00 | - | - | 0 | 74.73% |
| NVDA240621P01400000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 557.21 | 490.60 | 504.00 | 0.00 | - | 2 | 0 | 65.38% |
| NVDA240719P01400000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 480.05 | 493.10 | 496.80 | 0.00 | - | 4 | 3 | 49.76% |
| NVDA240816P01400000 | 2024-05-06 1:01PM EDT | 2024-08-16 | 481.74 | 492.45 | 497.35 | 0.00 | - | 2 | 2 | 43.82% |
| NVDA240920P01400000 | 2024-05-07 12:41PM EDT | 2024-09-20 | 490.12 | 494.85 | 499.80 | +2.39 | +0.49% | 9 | 9 | 42.21% |
| NVDA241018P01400000 | 2024-05-07 10:35AM EDT | 2024-10-18 | 503.20 | 495.90 | 501.85 | -127.89 | -20.26% | 2 | 0 | 41.07% |
| NVDA241115P01400000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 640.40 | 498.10 | 503.90 | 0.00 | - | 2 | 0 | 40.05% |
| NVDA241220P01400000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 636.10 | 501.35 | 506.95 | 0.00 | - | 12 | 56 | 39.33% |
| NVDA250117P01400000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 519.52 | 503.00 | 508.55 | 0.00 | - | 2 | 37 | 38.24% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 503.60 | 516.65 | 0.00 | - | 1 | 5 | 40.53% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 555.18 | 505.55 | 516.15 | 0.00 | - | 1 | 4 | 38.46% |
| NVDA250620P01400000 | 2024-05-02 1:44PM EDT | 2025-06-20 | 558.00 | 513.10 | 527.95 | 0.00 | - | 1 | 11 | 38.73% |
| NVDA251219P01400000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 569.00 | 527.00 | 544.00 | 0.00 | - | - | 1 | 36.94% |
| NVDA260116P01400000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 555.00 | 529.50 | 542.90 | 0.00 | - | 1 | 6 | 35.80% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 538.80 | 554.40 | 0.00 | - | 2 | 21 | 34.78% |
| NVDA261218P01400000 | 2024-05-06 3:15PM EDT | 2026-12-18 | 551.00 | 550.00 | 568.00 | 0.00 | - | 40 | 45 | 34.01% |
