拍板:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00360000 | 2024-05-03 12:49PM EDT | 2024-05-03 | 526.08 | 526.25 | 528.30 | +23.72 | +4.72% | 1 | 1 | 728.71% |
| NVDA240517C00360000 | 2024-05-02 10:30AM EDT | 2024-05-17 | 483.71 | 527.05 | 528.65 | 0.00 | - | 1 | 70 | 164.06% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 435.75 | 526.85 | 531.40 | 0.00 | - | - | 1 | 173.68% |
| NVDA240621C00360000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 531.35 | 529.15 | 531.40 | +45.31 | +9.32% | 1 | 614 | 126.06% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 482.00 | 529.90 | 534.60 | 0.00 | - | 1 | 36 | 111.49% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 467.29 | 531.90 | 536.85 | 0.00 | - | 1 | 6 | 103.13% |
| NVDA240920C00360000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 418.00 | 535.45 | 540.30 | 0.00 | - | 5 | 118 | 98.06% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 537.25 | 542.25 | 0.00 | - | 2 | 3 | 93.24% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 537.90 | 542.80 | 0.00 | - | 2 | 6 | 87.39% |
| NVDA241220C00360000 | 2024-05-03 2:11PM EDT | 2024-12-20 | 546.00 | 540.95 | 545.55 | +16.05 | +3.03% | 2 | 146 | 84.88% |
| NVDA250117C00360000 | 2024-04-29 12:56PM EDT | 2025-01-17 | 529.10 | 544.10 | 548.20 | 0.00 | - | 1 | 315 | 83.95% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 2025-02-21 | 508.02 | 544.85 | 551.80 | 0.00 | - | 1 | 6 | 81.33% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 451.00 | 547.45 | 553.35 | 0.00 | - | 31 | 32 | 79.92% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 2025-06-20 | 517.84 | 553.75 | 560.80 | 0.00 | - | 4 | 354 | 76.59% |
| NVDA251219C00360000 | 2024-04-30 11:00AM EDT | 2025-12-19 | 565.00 | 566.60 | 574.55 | 0.00 | - | 2 | 386 | 72.52% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 568.70 | 576.40 | 0.00 | - | 1 | 88 | 72.06% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 548.30 | 560.60 | 0.00 | - | 12 | 14 | 54.14% |
| NVDA261218C00360000 | 2024-05-01 10:51AM EDT | 2026-12-18 | 551.00 | 590.50 | 598.40 | 0.00 | - | 2 | 26 | 68.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00360000 | 2024-04-26 11:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 118 | 475.00% |
| NVDA240510P00360000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 112 | 168.75% |
| NVDA240517P00360000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 1,541 | 135.16% |
| NVDA240524P00360000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.07 | 0.00 | - | 62 | 96 | 117.97% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 0.15 | 0.02 | 0.15 | 0.00 | - | 1 | 3 | 109.38% |
| NVDA240621P00360000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 0.26 | 0.18 | 0.27 | 0.00 | - | 1 | 1,762 | 91.50% |
| NVDA240719P00360000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 0.53 | 0.32 | 0.43 | 0.00 | - | 37 | 238 | 77.44% |
| NVDA240816P00360000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 0.75 | 0.50 | 0.63 | 0.00 | - | 1 | 101 | 69.70% |
| NVDA240920P00360000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 1.07 | 0.92 | 1.07 | -0.30 | -21.90% | 9 | 1,842 | 64.99% |
| NVDA241018P00360000 | 2024-05-02 12:39PM EDT | 2024-10-18 | 1.63 | 1.23 | 1.49 | 0.00 | - | 1 | 27 | 62.01% |
| NVDA241115P00360000 | 2024-05-01 3:31PM EDT | 2024-11-15 | 2.10 | 1.68 | 2.00 | 0.00 | - | 1 | 97 | 60.07% |
| NVDA241220P00360000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 3.20 | 2.41 | 2.76 | 0.00 | - | 1 | 622 | 58.44% |
| NVDA250117P00360000 | 2024-04-29 9:51AM EDT | 2025-01-17 | 3.50 | 2.83 | 3.30 | 0.00 | - | 3 | 2,797 | 56.81% |
| NVDA250221P00360000 | 2024-04-29 2:33PM EDT | 2025-02-21 | 3.98 | 3.15 | 4.50 | 0.00 | - | 4 | 16 | 55.45% |
| NVDA250321P00360000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 5.10 | 3.75 | 5.15 | 0.00 | - | 1 | 18 | 54.49% |
| NVDA250620P00360000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 10.65 | 6.50 | 6.95 | 0.00 | - | 11 | 3,396 | 52.22% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 13.85 | 11.70 | 12.10 | 0.00 | - | 15 | 463 | 49.68% |
| NVDA260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 14.45 | 12.45 | 12.90 | 0.00 | - | 5 | 122 | 49.33% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 2026-06-18 | 18.25 | 16.85 | 17.35 | 0.00 | - | 2 | 74 | 47.75% |
| NVDA261218P00360000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 25.35 | 21.55 | 22.85 | 0.00 | - | 10 | 38 | 46.45% |
