拍板:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01600000 | 2024-05-03 12:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 129 | 115.63% |
| NVDA240517C01600000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.12 | -0.04 | -66.67% | 3 | 1,563 | 97.66% |
| NVDA240524C01600000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 0.26 | 0.19 | 0.30 | +0.05 | +23.81% | 15 | 58 | 89.94% |
| NVDA240531C01600000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.34 | 0.32 | 0.46 | -0.06 | -15.00% | 54 | 624 | 81.69% |
| NVDA240607C01600000 | 2024-05-03 2:10PM EDT | 2024-06-07 | 0.53 | 0.50 | 0.55 | -0.03 | -5.36% | 1 | 31 | 75.54% |
| NVDA240621C01600000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 0.86 | 0.76 | 0.88 | +0.16 | +22.86% | 32 | 1,156 | 67.26% |
| NVDA240719C01600000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 1.75 | 1.61 | 1.81 | +0.35 | +25.00% | 47 | 476 | 59.09% |
| NVDA240816C01600000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 3.40 | 3.20 | 3.40 | +0.79 | +30.27% | 31 | 323 | 55.87% |
| NVDA240920C01600000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 7.50 | 6.95 | 7.35 | +1.40 | +22.95% | 16 | 201 | 55.46% |
| NVDA241018C01600000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 10.13 | 9.65 | 10.00 | +3.23 | +46.81% | 32 | 237 | 53.97% |
| NVDA241115C01600000 | 2024-05-03 2:50PM EDT | 2024-11-15 | 13.65 | 13.00 | 13.55 | +4.65 | +51.67% | 1 | 98 | 53.35% |
| NVDA241220C01600000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 18.70 | 18.35 | 18.85 | +3.28 | +21.27% | 10 | 264 | 53.23% |
| NVDA250117C01600000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 22.10 | 21.65 | 22.10 | +3.59 | +19.39% | 25 | 696 | 52.39% |
| NVDA250221C01600000 | 2024-05-01 1:53PM EDT | 2025-02-21 | 20.90 | 26.90 | 27.80 | 0.00 | - | 27 | 204 | 52.21% |
| NVDA250321C01600000 | 2024-05-03 12:39PM EDT | 2025-03-21 | 31.96 | 31.55 | 32.30 | +1.66 | +5.48% | 2 | 46 | 52.13% |
| NVDA250620C01600000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 40.03 | 46.40 | 47.40 | 0.00 | - | 8 | 253 | 51.85% |
| NVDA251219C01600000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 69.23 | 77.95 | 79.15 | 0.00 | - | 6 | 101 | 51.95% |
| NVDA260116C01600000 | 2024-05-01 10:11AM EDT | 2026-01-16 | 68.50 | 82.00 | 83.40 | 0.00 | - | 6 | 219 | 51.81% |
| NVDA260618C01600000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 106.04 | 107.80 | 109.05 | +18.95 | +21.76% | 2 | 74 | 51.97% |
| NVDA261218C01600000 | 2024-05-02 3:20PM EDT | 2026-12-18 | 124.80 | 135.50 | 138.10 | 0.00 | - | 1 | 111 | 51.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 195.60% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 703.70 | 714.75 | 0.00 | - | 2 | 0 | 104.54% |
| NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 2024-06-21 | 699.06 | 744.00 | 748.95 | 0.00 | - | 10 | 0 | 136.61% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 732.85 | 747.55 | 0.00 | - | 2 | 0 | 102.83% |
| NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 2024-08-16 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 79.39% |
| NVDA240920P01600000 | 2024-04-16 1:02PM EDT | 2024-09-20 | 726.30 | 704.20 | 714.75 | 0.00 | - | 2 | 0 | 46.88% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 704.20 | 714.75 | 0.00 | - | 2 | 0 | 42.83% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 2024-11-15 | 699.90 | 712.10 | 716.95 | 0.00 | - | 2 | 0 | 43.76% |
| NVDA241220P01600000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 747.10 | 709.15 | 716.20 | 0.00 | - | 8 | 0 | 39.19% |
| NVDA250117P01600000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 751.90 | 709.65 | 716.30 | 0.00 | - | 2 | 2 | 37.18% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 50.73% |
| NVDA250321P01600000 | 2024-03-26 3:43PM EDT | 2025-03-21 | 678.12 | 764.70 | 782.00 | 0.00 | - | 2 | 0 | 64.40% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 51.10% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 2025-12-19 | 736.30 | 714.00 | 734.00 | 0.00 | - | 1 | 23 | 34.67% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 716.00 | 736.00 | 0.00 | - | 3 | 83 | 34.67% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 722.00 | 742.00 | 0.00 | - | 1 | 11 | 33.05% |
| NVDA261218P01600000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 788.15 | 730.00 | 750.00 | 0.00 | - | 60 | 78 | 31.90% |
