拍板:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00370000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 501.65 | 517.50 | 519.45 | 0.00 | - | 5 | 89 | 187.11% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 517.20 | 521.50 | 0.00 | - | - | 1 | 149.59% |
| NVDA240621C00370000 | 2024-05-01 2:21PM EDT | 2024-06-21 | 463.50 | 516.95 | 523.30 | 0.00 | - | 1 | 3,114 | 120.69% |
| NVDA240719C00370000 | 2024-04-25 1:48PM EDT | 2024-07-19 | 466.62 | 520.75 | 524.60 | 0.00 | - | 1 | 105 | 110.02% |
| NVDA240816C00370000 | 2024-04-29 10:16AM EDT | 2024-08-16 | 509.63 | 520.30 | 527.10 | 0.00 | - | 1 | 4 | 97.86% |
| NVDA240920C00370000 | 2024-04-09 3:39PM EDT | 2024-09-20 | 489.90 | 524.20 | 529.75 | 0.00 | - | 11 | 70 | 93.23% |
| NVDA241018C00370000 | 2024-04-22 2:31PM EDT | 2024-10-18 | 439.72 | 525.25 | 531.80 | 0.00 | - | - | 1 | 88.26% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 527.30 | 535.15 | 0.00 | - | 1 | 24 | 86.35% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 516.84 | 531.95 | 536.55 | 0.00 | - | 2 | 106 | 83.88% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 532.10 | 540.10 | 0.00 | - | 10 | 913 | 81.56% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 537.15 | 545.00 | 0.00 | - | 5 | 7 | 78.40% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 544.40 | 551.00 | 0.00 | - | 2 | 280 | 74.86% |
| NVDA251219C00370000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 483.11 | 558.00 | 565.75 | 0.00 | - | 1 | 378 | 71.37% |
| NVDA260116C00370000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 526.13 | 562.40 | 570.45 | 0.00 | - | 1 | 55 | 72.40% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 570.65 | 578.65 | 0.00 | - | 4 | 44 | 69.02% |
| NVDA261218C00370000 | 2024-04-05 3:59PM EDT | 2026-12-18 | 581.27 | 583.30 | 589.70 | 0.00 | - | 1 | 24 | 67.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00370000 | 2024-05-03 12:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 24 | 182.81% |
| NVDA240517P00370000 | 2024-05-01 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 528 | 146.09% |
| NVDA240524P00370000 | 2024-05-01 11:22AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.10 | 0.00 | - | 10 | 40 | 120.31% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 2024-05-31 | 0.15 | 0.04 | 0.16 | 0.00 | - | - | 1 | 109.77% |
| NVDA240621P00370000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.30 | 0.21 | 0.28 | 0.00 | - | 8 | 8,457 | 90.63% |
| NVDA240719P00370000 | 2024-04-23 9:37AM EDT | 2024-07-19 | 0.64 | 0.11 | 0.70 | 0.00 | - | 1 | 328 | 76.42% |
| NVDA240816P00370000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 0.65 | 0.53 | 1.01 | -0.11 | -14.47% | 1 | 65 | 70.75% |
| NVDA240920P00370000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 1.14 | 0.98 | 1.34 | -0.24 | -17.39% | 3 | 1,375 | 64.75% |
| NVDA241018P00370000 | 2024-05-01 11:03AM EDT | 2024-10-18 | 1.92 | 1.33 | 1.74 | 0.00 | - | 1 | 24 | 61.54% |
| NVDA241115P00370000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 2.50 | 1.60 | 2.45 | 0.00 | - | 1 | 123 | 59.44% |
| NVDA241220P00370000 | 2024-05-01 11:03AM EDT | 2024-12-20 | 3.52 | 2.58 | 3.30 | 0.00 | - | 1 | 899 | 58.19% |
| NVDA250117P00370000 | 2024-04-30 12:52PM EDT | 2025-01-17 | 3.70 | 2.99 | 3.95 | 0.00 | - | 11 | 1,250 | 56.56% |
| NVDA250221P00370000 | 2024-04-30 2:18PM EDT | 2025-02-21 | 4.70 | 3.50 | 5.00 | 0.00 | - | 1 | 23 | 55.08% |
| NVDA250321P00370000 | 2024-04-29 10:33AM EDT | 2025-03-21 | 5.30 | 4.15 | 5.70 | 0.00 | - | 7 | 11 | 54.12% |
| NVDA250620P00370000 | 2024-05-02 1:33PM EDT | 2025-06-20 | 8.00 | 7.05 | 7.55 | 0.00 | - | 1 | 244 | 51.76% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 12.65 | 13.15 | 0.00 | - | 40 | 567 | 49.41% |
| NVDA260116P00370000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 16.12 | 13.40 | 13.95 | 0.00 | - | 2 | 195 | 49.02% |
| NVDA260618P00370000 | 2024-04-26 2:02PM EDT | 2026-06-18 | 19.60 | 18.20 | 18.70 | 0.00 | - | 1 | 27 | 47.49% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 30.06 | 23.35 | 24.50 | 0.00 | - | 9 | 62 | 46.22% |
