拍板:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00270000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 608.73 | 598.60 | 600.70 | 0.00 | - | 2 | 26 | 244.43% |
| NVDA240621C00270000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 610.50 | 600.30 | 604.50 | 0.00 | - | 2 | 1,199 | 169.32% |
| NVDA240719C00270000 | 2024-04-11 12:13PM EDT | 2024-07-19 | 624.47 | 600.65 | 604.60 | 0.00 | - | 21 | 27 | 138.28% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 525.96 | 601.95 | 606.30 | 0.00 | - | 1 | 5 | 126.06% |
| NVDA240920C00270000 | 2024-03-04 3:51PM EDT | 2024-09-20 | 613.14 | 623.85 | 632.30 | 0.00 | - | 1 | 52 | 164.95% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00270000 | 2024-04-17 10:01AM EDT | 2024-12-20 | 613.23 | 608.25 | 613.05 | 0.00 | - | 2 | 49 | 101.06% |
| NVDA250117C00270000 | 2024-04-30 11:00AM EDT | 2025-01-17 | 624.13 | 609.80 | 614.40 | +64.13 | +11.45% | 4 | 1,114 | 98.17% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 120.39% |
| NVDA250620C00270000 | 2024-04-05 10:04AM EDT | 2025-06-20 | 620.00 | 615.85 | 623.65 | 0.00 | - | 5 | 412 | 87.73% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 667.79 | 632.15 | 642.80 | 0.00 | - | 2 | 206 | 88.71% |
| NVDA260116C00270000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 626.93 | 625.90 | 633.55 | 0.00 | - | 2 | 79 | 80.42% |
| NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 2026-06-18 | 658.80 | 642.40 | 651.90 | 0.00 | - | 4 | 14 | 84.38% |
| NVDA261218C00270000 | 2024-04-19 3:41PM EDT | 2026-12-18 | 539.93 | 640.80 | 648.65 | 0.00 | - | 5 | 99 | 74.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00270000 | 2024-04-23 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 50.00% |
| NVDA240621P00270000 | 2024-04-29 1:03PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.12 | 0.00 | - | 1 | 2,786 | 104.88% |
| NVDA240719P00270000 | 2024-04-26 1:18PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.23 | 0.00 | - | 1 | 199 | 89.84% |
| NVDA240816P00270000 | 2024-04-29 10:19AM EDT | 2024-08-16 | 0.24 | 0.16 | 0.29 | 0.00 | - | 1 | 119 | 79.44% |
| NVDA240920P00270000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 0.40 | 0.34 | 0.43 | -0.02 | -4.76% | 1 | 470 | 73.19% |
| NVDA241018P00270000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.36 | 0.36 | 0.60 | 0.00 | - | 3 | 7 | 68.70% |
| NVDA241115P00270000 | 2024-04-29 10:19AM EDT | 2024-11-15 | 0.80 | 0.55 | 0.78 | 0.00 | - | 10 | 90 | 66.24% |
| NVDA241220P00270000 | 2024-04-26 2:12PM EDT | 2024-12-20 | 1.03 | 0.79 | 1.18 | 0.00 | - | 11 | 458 | 64.27% |
| NVDA250117P00270000 | 2024-04-29 11:59AM EDT | 2025-01-17 | 1.21 | 0.97 | 1.38 | 0.00 | - | 8 | 511 | 62.22% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 2025-02-21 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 64.27% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 3.25 | 2.58 | 2.96 | 0.00 | - | 1 | 125 | 56.23% |
| NVDA251219P00270000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 6.35 | 5.50 | 5.85 | 0.00 | - | 1 | 97 | 53.38% |
| NVDA260116P00270000 | 2024-04-26 2:02PM EDT | 2026-01-16 | 6.10 | 5.90 | 6.30 | 0.00 | - | 11 | 500 | 52.92% |
| NVDA260618P00270000 | 2024-04-17 12:41PM EDT | 2026-06-18 | 8.35 | 8.05 | 8.40 | 0.00 | - | 2 | 7 | 50.49% |
| NVDA261218P00270000 | 2024-04-26 11:22AM EDT | 2026-12-18 | 10.85 | 10.80 | 11.60 | 0.00 | - | 1 | 181 | 49.13% |
