拍板:1480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01480000 | 2024-05-14 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 495 | 134.38% |
| NVDA240621C01480000 | 2024-05-15 12:35PM EDT | 2024-06-21 | 0.93 | 0.85 | 0.95 | +0.23 | +32.86% | 5 | 440 | 60.58% |
| NVDA240719C01480000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 2.50 | 2.41 | 2.61 | +0.61 | +32.28% | 4 | 566 | 53.36% |
| NVDA240816C01480000 | 2024-05-10 9:31AM EDT | 2024-08-16 | 4.80 | 5.00 | 5.30 | 0.00 | - | 2 | 365 | 50.72% |
| NVDA240920C01480000 | 2024-05-15 11:56AM EDT | 2024-09-20 | 11.60 | 11.40 | 11.80 | 0.00 | - | 1 | 687 | 51.41% |
| NVDA241018C01480000 | 2024-05-15 11:15AM EDT | 2024-10-18 | 15.60 | 15.40 | 15.85 | +2.20 | +16.42% | 3 | 39 | 50.13% |
| NVDA241115C01480000 | 2024-05-03 1:37PM EDT | 2024-11-15 | 19.40 | 20.90 | 21.45 | 0.00 | - | 10 | 385 | 50.08% |
| NVDA241220C01480000 | 2024-05-07 12:26PM EDT | 2024-12-20 | 29.48 | 29.30 | 29.85 | 0.00 | - | 4 | 55 | 50.64% |
| NVDA250117C01480000 | 2024-05-15 2:31PM EDT | 2025-01-17 | 34.25 | 34.20 | 34.65 | +4.70 | +15.91% | 5 | 1,896 | 50.04% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 21.27 | 42.45 | 43.25 | 0.00 | - | 2 | 24 | 50.40% |
| NVDA250321C01480000 | 2024-04-10 11:21AM EDT | 2025-03-21 | 40.57 | 40.50 | 41.40 | 0.00 | - | 2 | 2 | 47.51% |
| NVDA250620C01480000 | 2024-05-15 1:23PM EDT | 2025-06-20 | 69.00 | 69.45 | 70.30 | +5.12 | +8.02% | 1 | 571 | 50.81% |
| NVDA251219C01480000 | 2024-05-14 2:06PM EDT | 2025-12-19 | 98.45 | 109.55 | 110.75 | 0.00 | - | 2 | 56 | 51.52% |
| NVDA260116C01480000 | 2024-05-14 1:52PM EDT | 2026-01-16 | 102.50 | 114.80 | 115.95 | 0.00 | - | 2 | 593 | 51.46% |
| NVDA260618C01480000 | 2024-05-15 1:19PM EDT | 2026-06-18 | 145.05 | 146.10 | 147.45 | +12.80 | +9.68% | 24 | 63 | 51.98% |
| NVDA261218C01480000 | 2024-05-15 12:05PM EDT | 2026-12-18 | 178.65 | 178.95 | 181.60 | +11.65 | +6.98% | 4 | 618 | 52.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 597.94% |
| NVDA240621P01480000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 560.44 | 531.30 | 537.10 | 0.00 | - | 2 | 0 | 69.42% |
| NVDA240719P01480000 | 2024-05-15 10:37AM EDT | 2024-07-19 | 542.29 | 530.95 | 535.55 | -27.87 | -4.89% | 4 | 0 | 56.91% |
| NVDA240816P01480000 | 2024-05-13 10:41AM EDT | 2024-08-16 | 586.46 | 532.35 | 535.15 | 0.00 | - | 6 | 0 | 46.77% |
| NVDA240920P01480000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 592.10 | 533.15 | 536.85 | 0.00 | - | 2 | 0 | 43.06% |
| NVDA241018P01480000 | 2024-05-09 2:59PM EDT | 2024-10-18 | 590.75 | 533.50 | 537.20 | 0.00 | - | 2 | 1 | 39.55% |
| NVDA241115P01480000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 651.75 | 534.85 | 539.20 | 0.00 | - | 2 | 0 | 38.84% |
| NVDA241220P01480000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 623.97 | 599.85 | 607.00 | 0.00 | - | 2 | 12 | 69.39% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 2025-01-17 | 609.55 | 539.05 | 542.80 | 0.00 | - | 3 | 0 | 36.62% |
| NVDA250221P01480000 | 2024-05-07 11:34AM EDT | 2025-02-21 | 584.30 | 538.40 | 545.95 | 0.00 | - | 2 | 1 | 36.42% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 2025-03-21 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 58.97% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 2025-06-20 | 564.00 | 662.10 | 679.65 | 0.00 | - | 2 | 21 | 69.74% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 46.81% |
| NVDA260116P01480000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 671.91 | 564.70 | 575.85 | 0.00 | - | 17 | 52 | 34.64% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 2026-06-18 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 48.14% |
| NVDA261218P01480000 | 2024-05-06 1:00PM EDT | 2026-12-18 | 614.98 | 586.05 | 604.00 | 0.00 | - | 60 | 195 | 33.59% |
