拍板:1500.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01500000 | 2024-04-26 1:40PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 404 | 230 | 127.34% |
| NVDA240510C01500000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.06 | +0.05 | +500.00% | 227 | 340 | 88.67% |
| NVDA240517C01500000 | 2024-04-26 2:47PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.15 | +0.07 | +175.00% | 1,226 | 4,309 | 79.30% |
| NVDA240524C01500000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.63 | 0.55 | 0.65 | +0.29 | +85.29% | 410 | 349 | 80.74% |
| NVDA240531C01500000 | 2024-04-26 3:33PM EDT | 2024-05-31 | 0.82 | 0.80 | 0.88 | +0.42 | +105.00% | 37 | 88 | 74.98% |
| NVDA240621C01500000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 1.63 | 1.59 | 1.68 | +0.83 | +103.75% | 1,021 | 1,919 | 64.45% |
| NVDA240719C01500000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 3.13 | 3.05 | 3.40 | +1.40 | +80.92% | 351 | 1,511 | 58.25% |
| NVDA240816C01500000 | 2024-04-26 3:46PM EDT | 2024-08-16 | 5.63 | 5.40 | 5.75 | +2.43 | +75.94% | 131 | 6,995 | 55.46% |
| NVDA240920C01500000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 10.85 | 10.35 | 11.25 | +4.15 | +61.94% | 239 | 1,009 | 55.33% |
| NVDA241018C01500000 | 2024-04-26 1:14PM EDT | 2024-10-18 | 14.41 | 13.60 | 14.75 | +5.41 | +60.11% | 8 | 340 | 53.95% |
| NVDA241115C01500000 | 2024-04-26 1:06PM EDT | 2024-11-15 | 18.51 | 18.15 | 18.90 | +6.21 | +50.49% | 1 | 283 | 53.50% |
| NVDA241220C01500000 | 2024-04-26 2:51PM EDT | 2024-12-20 | 23.80 | 24.30 | 25.15 | +8.15 | +52.08% | 46 | 754 | 53.37% |
| NVDA250117C01500000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 28.50 | 28.20 | 28.95 | +9.20 | +47.67% | 321 | 2,582 | 52.60% |
| NVDA250221C01500000 | 2024-04-26 1:39PM EDT | 2025-02-21 | 35.95 | 34.60 | 35.85 | +11.62 | +47.76% | 2 | 109 | 52.66% |
| NVDA250321C01500000 | 2024-04-26 3:30PM EDT | 2025-03-21 | 40.50 | 39.65 | 40.90 | +13.99 | +52.77% | 1 | 191 | 52.56% |
| NVDA250620C01500000 | 2024-04-26 2:30PM EDT | 2025-06-20 | 56.10 | 56.10 | 57.35 | +12.93 | +29.95% | 219 | 1,041 | 52.31% |
| NVDA251219C01500000 | 2024-04-26 3:42PM EDT | 2025-12-19 | 89.30 | 88.15 | 91.45 | +21.80 | +32.30% | 4 | 156 | 52.33% |
| NVDA260116C01500000 | 2024-04-26 2:21PM EDT | 2026-01-16 | 95.45 | 94.10 | 95.55 | +20.67 | +27.64% | 18 | 1,299 | 52.36% |
| NVDA260618C01500000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 106.00 | 120.35 | 124.50 | +24.92 | +30.74% | 1 | 172 | 52.73% |
| NVDA261218C01500000 | 2024-04-26 1:42PM EDT | 2026-12-18 | 150.40 | 148.95 | 156.70 | +28.40 | +23.28% | 22 | 612 | 52.98% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 2024-05-03 | 549.83 | 700.65 | 705.40 | 0.00 | - | 22 | 0 | 500.10% |
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 594.00 | 617.20 | 632.00 | 0.00 | - | 1 | 0 | 109.74% |
| NVDA240621P01500000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 633.05 | 615.80 | 632.00 | -4.33 | -0.68% | 2 | 0 | 62.24% |
| NVDA240719P01500000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 636.03 | 617.10 | 631.15 | +22.33 | +3.64% | 8 | 0 | 51.87% |
| NVDA240816P01500000 | 2024-04-26 10:00AM EDT | 2024-08-16 | 642.64 | 617.15 | 631.00 | +6.98 | +1.10% | 2 | 0 | 60.12% |
| NVDA240920P01500000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 700.80 | 617.00 | 632.00 | 0.00 | - | 2 | 0 | 53.70% |
| NVDA241018P01500000 | 2024-04-24 3:11PM EDT | 2024-10-18 | 700.53 | 616.85 | 632.00 | 0.00 | - | 2 | 0 | 49.20% |
| NVDA241115P01500000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 742.07 | 617.75 | 632.75 | 0.00 | - | 4 | 0 | 46.43% |
| NVDA241220P01500000 | 2024-04-26 11:03AM EDT | 2024-12-20 | 629.29 | 618.25 | 633.25 | -106.16 | -14.43% | 2 | 0 | 43.33% |
| NVDA250117P01500000 | 2024-04-26 1:19PM EDT | 2025-01-17 | 624.70 | 618.95 | 633.95 | -105.42 | -14.44% | 7 | 390 | 41.57% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 2025-02-21 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 31.66% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 652.91 | 624.20 | 635.20 | 0.00 | - | 1 | 0 | 38.28% |
| NVDA250620P01500000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 682.91 | 624.40 | 641.90 | 0.00 | - | 4 | 21 | 37.60% |
| NVDA251219P01500000 | 2024-04-26 10:05AM EDT | 2025-12-19 | 658.21 | 634.00 | 651.10 | -29.44 | -4.28% | 1 | 2 | 34.97% |
| NVDA260116P01500000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 658.67 | 634.00 | 654.00 | 0.00 | - | 1 | 173 | 35.18% |
| NVDA260618P01500000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 687.45 | 642.65 | 662.00 | 0.00 | - | 1 | 11 | 33.87% |
| NVDA261218P01500000 | 2024-04-12 3:37PM EDT | 2026-12-18 | 656.95 | 650.00 | 670.00 | 0.00 | - | 1 | 26 | 32.43% |
