拍板:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00290000 | 2024-05-09 1:26PM EDT | 2024-05-17 | 600.69 | 631.65 | 633.70 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 630.95 | 635.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00290000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 583.00 | 633.85 | 636.80 | 0.00 | - | 3 | 240 | 156.01% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 593.45 | 598.80 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00290000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 637.45 | 634.70 | 641.65 | 0.00 | - | 2 | 65 | 95.98% |
| NVDA241018C00290000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 590.84 | 632.00 | 644.50 | 0.00 | - | - | 2 | 87.34% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 140.98% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 642.05 | 648.40 | 0.00 | - | 2 | 289 | 90.20% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 615.90 | 623.15 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 623.60 | 660.15 | 667.80 | 0.00 | - | 1 | 196 | 78.26% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 683.70 | 693.60 | 0.00 | - | 2 | 22 | 95.18% |
| NVDA260618C00290000 | 2024-05-16 12:23PM EDT | 2026-06-18 | 697.18 | 667.55 | 675.15 | 0.00 | - | 1 | 11 | 73.68% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 675.75 | 683.70 | 0.00 | - | 1 | 51 | 71.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 92 | 282 | 600.00% |
| NVDA240524P00290000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| NVDA240531P00290000 | 2024-05-10 12:43PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 10 | 178.91% |
| NVDA240621P00290000 | 2024-05-17 10:06AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 2 | 1,437 | 120.70% |
| NVDA240719P00290000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 98 | 94.73% |
| NVDA240816P00290000 | 2024-05-07 12:18PM EDT | 2024-08-16 | 0.32 | 0.07 | 0.20 | 0.00 | - | 1 | 317 | 81.25% |
| NVDA240920P00290000 | 2024-05-14 11:16AM EDT | 2024-09-20 | 0.27 | 0.17 | 0.35 | 0.00 | - | 32 | 564 | 73.78% |
| NVDA241018P00290000 | 2024-05-15 10:42AM EDT | 2024-10-18 | 0.29 | 0.18 | 0.45 | 0.00 | - | 13 | 16 | 68.16% |
| NVDA241115P00290000 | 2024-05-16 2:42PM EDT | 2024-11-15 | 0.46 | 0.33 | 0.62 | 0.00 | - | 62 | 158 | 65.65% |
| NVDA241220P00290000 | 2024-05-15 3:00PM EDT | 2024-12-20 | 0.69 | 0.70 | 1.01 | 0.00 | - | 16 | 465 | 64.59% |
| NVDA250117P00290000 | 2024-05-15 12:55PM EDT | 2025-01-17 | 0.90 | 0.70 | 1.13 | 0.00 | - | 15 | 542 | 61.33% |
| NVDA250221P00290000 | 2024-05-13 10:20AM EDT | 2025-02-21 | 1.34 | 0.80 | 1.62 | 0.00 | - | 2 | 1,047 | 59.56% |
| NVDA250620P00290000 | 2024-05-17 12:03PM EDT | 2025-06-20 | 2.35 | 2.35 | 2.56 | -1.75 | -42.68% | 24 | 73 | 55.40% |
| NVDA251219P00290000 | 2024-05-16 11:31AM EDT | 2025-12-19 | 5.00 | 5.00 | 5.50 | 0.00 | - | 1 | 208 | 52.39% |
| NVDA260116P00290000 | 2024-05-16 1:21PM EDT | 2026-01-16 | 5.50 | 5.15 | 0.00 | 0.00 | - | 2 | 799 | 12.50% |
| NVDA260618P00290000 | 2024-05-16 3:08PM EDT | 2026-06-18 | 7.80 | 7.80 | 8.40 | 0.00 | - | 1 | 29 | 50.29% |
| NVDA261218P00290000 | 2024-05-15 9:55AM EDT | 2026-12-18 | 11.40 | 10.75 | 12.05 | 0.00 | - | 1 | 80 | 48.98% |
