拍板:165.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00165000 | 2024-07-26 1:48PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,879 | 6,186 | 93.75% |
| NVDA240809C00165000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 459 | 1,452 | 74.61% |
| NVDA240816C00165000 | 2024-07-26 12:58PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 29 | 4,938 | 64.45% |
| NVDA240823C00165000 | 2024-07-26 3:45PM EDT | 2024-08-23 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 3,563 | 2,118 | 58.59% |
| NVDA240830C00165000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 0.40 | 0.38 | 0.42 | -0.12 | -23.08% | 192 | 2,398 | 67.58% |
| NVDA240920C00165000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 0.86 | 0.88 | 0.91 | -0.10 | -10.42% | 416 | 19,136 | 62.72% |
| NVDA241018C00165000 | 2024-07-26 3:22PM EDT | 2024-10-18 | 1.37 | 1.40 | 1.48 | -0.26 | -15.95% | 171 | 6,192 | 57.25% |
| NVDA241115C00165000 | 2024-07-26 11:48AM EDT | 2024-11-15 | 2.31 | 2.18 | 2.27 | -0.21 | -8.33% | 196 | 1,108 | 55.69% |
| NVDA241220C00165000 | 2024-07-26 3:23PM EDT | 2024-12-20 | 3.55 | 3.50 | 3.65 | -0.35 | -8.97% | 49 | 1,732 | 56.18% |
| NVDA250117C00165000 | 2024-07-26 3:03PM EDT | 2025-01-17 | 4.25 | 4.25 | 4.40 | -0.48 | -10.15% | 25 | 2,941 | 54.91% |
| NVDA250221C00165000 | 2024-07-26 11:44AM EDT | 2025-02-21 | 5.60 | 5.45 | 5.65 | -0.30 | -5.08% | 27 | 1,677 | 54.87% |
| NVDA250321C00165000 | 2024-07-26 10:48AM EDT | 2025-03-21 | 6.63 | 6.55 | 6.75 | -0.81 | -10.89% | 150 | 1,852 | 55.30% |
| NVDA250620C00165000 | 2024-07-26 3:17PM EDT | 2025-06-20 | 9.65 | 9.70 | 9.90 | -0.30 | -3.02% | 27 | 4,039 | 55.52% |
| NVDA250919C00165000 | 2024-07-25 3:44PM EDT | 2025-09-19 | 13.40 | 12.70 | 13.10 | 0.00 | - | 4 | 316 | 56.06% |
| NVDA251219C00165000 | 2024-07-26 3:25PM EDT | 2025-12-19 | 15.55 | 15.60 | 15.95 | -0.75 | -4.60% | 67 | 336 | 56.42% |
| NVDA260116C00165000 | 2024-07-26 10:10AM EDT | 2026-01-16 | 16.40 | 16.35 | 16.65 | -0.15 | -0.91% | 13 | 1,635 | 56.29% |
| NVDA260618C00165000 | 2024-07-25 2:42PM EDT | 2026-06-18 | 21.72 | 20.55 | 21.05 | +0.19 | +0.88% | 1 | 1,942 | 56.68% |
| NVDA261218C00165000 | 2024-07-26 3:15PM EDT | 2026-12-18 | 25.00 | 25.25 | 25.90 | -0.36 | -1.42% | 2 | 441 | 57.25% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00165000 | 2024-07-19 11:11AM EDT | 2024-08-02 | 45.50 | 51.40 | 52.35 | 0.00 | - | 1 | 0 | 151.76% |
| NVDA240809P00165000 | 2024-07-18 2:48PM EDT | 2024-08-09 | 44.65 | 50.95 | 52.35 | 0.00 | - | 25 | 0 | 107.32% |
| NVDA240816P00165000 | 2024-07-26 2:39PM EDT | 2024-08-16 | 51.81 | 51.25 | 52.55 | +10.51 | +25.45% | 2 | 0 | 94.53% |
| NVDA240830P00165000 | 2024-07-24 9:39AM EDT | 2024-08-30 | 47.00 | 51.35 | 52.35 | 0.00 | - | 101 | 101 | 67.92% |
| NVDA240920P00165000 | 2024-07-24 1:26PM EDT | 2024-09-20 | 48.33 | 51.60 | 52.50 | 0.00 | - | 37 | 284 | 56.96% |
| NVDA241018P00165000 | 2024-07-25 3:08PM EDT | 2024-10-18 | 51.35 | 52.00 | 52.85 | 0.00 | - | 26 | 98 | 51.44% |
| NVDA241115P00165000 | 2024-07-23 10:34AM EDT | 2024-11-15 | 43.35 | 52.40 | 53.25 | 0.00 | - | 3 | 8 | 48.49% |
| NVDA241220P00165000 | 2024-07-26 10:35AM EDT | 2024-12-20 | 53.60 | 52.60 | 53.85 | -3.12 | -5.50% | 6 | 149 | 46.63% |
| NVDA250117P00165000 | 2024-07-25 1:28PM EDT | 2025-01-17 | 52.30 | 53.30 | 54.30 | 0.00 | - | 45 | 122 | 45.35% |
| NVDA250221P00165000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 77.51 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00165000 | 2024-07-10 12:13PM EDT | 2025-03-21 | 39.80 | 54.00 | 56.50 | 0.00 | - | 2 | 2 | 48.00% |
| NVDA250620P00165000 | 2024-07-03 12:02PM EDT | 2025-06-20 | 47.00 | 52.00 | 56.75 | 0.00 | - | 10 | 62 | 41.63% |
| NVDA251219P00165000 | 2024-07-16 1:16PM EDT | 2025-12-19 | 51.25 | 57.00 | 60.85 | 0.00 | - | 1 | 3 | 42.73% |
| NVDA260116P00165000 | 2024-06-18 3:54PM EDT | 2026-01-16 | 46.50 | 54.40 | 54.85 | 0.00 | - | 5 | 6 | 27.55% |
| NVDA260618P00165000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 79.67 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00165000 | 2024-07-22 12:06PM EDT | 2026-12-18 | 58.20 | 61.50 | 68.10 | 0.00 | - | 1 | 14 | 43.74% |
