拍板:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00350000 | 2024-05-02 2:07PM EDT | 2024-05-10 | 550.90 | 554.00 | 556.60 | +46.20 | +9.15% | 1 | 57 | 470.31% |
| NVDA240517C00350000 | 2024-05-06 11:09AM EDT | 2024-05-17 | 564.30 | 554.40 | 557.00 | 0.00 | - | 1 | 80 | 207.03% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 445.70 | 554.45 | 557.90 | 0.00 | - | 1 | 1 | 184.86% |
| NVDA240531C00350000 | 2024-05-07 1:12PM EDT | 2024-05-31 | 566.16 | 554.55 | 558.45 | +108.31 | +23.66% | 1 | 2 | 164.06% |
| NVDA240621C00350000 | 2024-04-29 10:28AM EDT | 2024-06-21 | 526.21 | 556.30 | 559.20 | 0.00 | - | 1 | 602 | 135.21% |
| NVDA240719C00350000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 563.95 | 557.70 | 561.40 | 0.00 | - | 1 | 20 | 117.41% |
| NVDA240816C00350000 | 2024-05-01 11:27AM EDT | 2024-08-16 | 483.30 | 559.20 | 564.25 | 0.00 | - | 1 | 5 | 108.42% |
| NVDA240920C00350000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 537.51 | 561.65 | 565.95 | 0.00 | - | 1 | 135 | 99.27% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 531.05 | 544.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 2024-11-15 | 489.20 | 564.35 | 570.50 | 0.00 | - | 1 | 5 | 90.79% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 544.99 | 567.85 | 573.25 | 0.00 | - | 2 | 190 | 88.49% |
| NVDA250117C00350000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 573.00 | 568.40 | 575.30 | 0.00 | - | 5 | 924 | 85.31% |
| NVDA250221C00350000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 586.42 | 571.80 | 577.75 | 0.00 | - | 2 | 7 | 83.65% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 555.30 | 562.95 | 0.00 | - | 1 | 3 | 55.08% |
| NVDA250620C00350000 | 2024-04-26 3:32PM EDT | 2025-06-20 | 557.00 | 579.40 | 587.05 | 0.00 | - | 2 | 248 | 78.39% |
| NVDA251219C00350000 | 2024-05-02 3:16PM EDT | 2025-12-19 | 551.41 | 591.65 | 599.50 | 0.00 | - | 29 | 290 | 73.72% |
| NVDA260116C00350000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 509.08 | 593.55 | 601.40 | 0.00 | - | 4 | 143 | 73.23% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA261218C00350000 | 2024-05-06 2:54PM EDT | 2026-12-18 | 634.00 | 615.00 | 621.85 | 0.00 | - | 10 | 324 | 69.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 287.50% |
| NVDA240517P00350000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,708 | 156.25% |
| NVDA240524P00350000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.07 | 0.00 | - | 37 | 695 | 139.06% |
| NVDA240531P00350000 | 2024-05-07 10:14AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.11 | -0.02 | -25.00% | 15 | 21 | 125.39% |
| NVDA240607P00350000 | 2024-05-06 2:17PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.22 | 0.00 | - | 3 | 5 | 113.67% |
| NVDA240614P00350000 | 2024-05-03 1:11PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.32 | 0.00 | - | 16 | 16 | 106.35% |
| NVDA240621P00350000 | 2024-05-06 1:51PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.23 | 0.00 | - | 33 | 5,673 | 98.05% |
| NVDA240719P00350000 | 2024-05-03 10:59AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.35 | 0.00 | - | 8 | 755 | 77.39% |
| NVDA240816P00350000 | 2024-05-06 2:32PM EDT | 2024-08-16 | 0.40 | 0.38 | 0.79 | 0.00 | - | 37 | 275 | 75.12% |
| NVDA240920P00350000 | 2024-05-07 12:11PM EDT | 2024-09-20 | 0.86 | 0.59 | 0.91 | +0.06 | +7.50% | 4 | 1,918 | 66.76% |
| NVDA241018P00350000 | 2024-05-06 10:26AM EDT | 2024-10-18 | 1.08 | 0.78 | 1.24 | 0.00 | - | 1 | 294 | 63.21% |
| NVDA241115P00350000 | 2024-05-06 3:08PM EDT | 2024-11-15 | 1.45 | 0.97 | 1.69 | 0.00 | - | 2 | 102 | 60.68% |
| NVDA241220P00350000 | 2024-05-06 9:49AM EDT | 2024-12-20 | 2.15 | 1.76 | 2.39 | 0.00 | - | 53 | 1,241 | 59.63% |
| NVDA250117P00350000 | 2024-05-07 2:59PM EDT | 2025-01-17 | 2.52 | 2.39 | 2.58 | +0.02 | +0.80% | 12 | 4,467 | 57.90% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 2025-02-21 | 4.20 | 2.89 | 3.40 | 0.00 | - | 2 | 92 | 56.46% |
| NVDA250321P00350000 | 2024-05-06 12:25PM EDT | 2025-03-21 | 3.55 | 3.50 | 3.85 | 0.00 | - | 75 | 118 | 55.40% |
| NVDA250620P00350000 | 2024-05-07 10:25AM EDT | 2025-06-20 | 5.83 | 5.20 | 6.00 | +0.53 | +10.00% | 1 | 1,400 | 52.85% |
| NVDA251219P00350000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 11.67 | 10.00 | 11.25 | 0.00 | - | 24 | 1,450 | 50.42% |
| NVDA260116P00350000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 10.90 | 10.80 | 11.90 | 0.00 | - | 2 | 1,918 | 50.03% |
| NVDA260618P00350000 | 2024-05-03 12:28PM EDT | 2026-06-18 | 15.60 | 15.05 | 15.45 | 0.00 | - | 1 | 366 | 48.36% |
| NVDA261218P00350000 | 2024-05-06 9:41AM EDT | 2026-12-18 | 19.90 | 19.75 | 20.60 | 0.00 | - | 1 | 348 | 47.01% |
