拍板:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 469.30 | 521.45 | 523.15 | 0.00 | - | 1 | 4 | 332.13% |
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 487.17 | 521.95 | 524.00 | 0.00 | - | 3 | 61 | 223.88% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 466.11 | 521.60 | 524.75 | 0.00 | - | 1 | 1 | 179.00% |
| NVDA240531C00390000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 466.62 | 522.70 | 526.55 | 0.00 | - | - | 1 | 170.02% |
| NVDA240607C00390000 | 2024-05-01 11:54AM EDT | 2024-06-07 | 430.96 | 521.60 | 527.20 | 0.00 | - | - | 1 | 148.19% |
| NVDA240621C00390000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 528.26 | 524.75 | 526.55 | +71.31 | +15.61% | 5 | 344 | 132.31% |
| NVDA240719C00390000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 521.98 | 525.80 | 528.75 | 0.00 | - | 1 | 27 | 111.50% |
| NVDA240816C00390000 | 2024-04-25 9:54AM EDT | 2024-08-16 | 431.28 | 526.60 | 531.95 | 0.00 | - | 1 | 7 | 101.25% |
| NVDA240920C00390000 | 2024-04-22 12:50PM EDT | 2024-09-20 | 407.03 | 529.25 | 533.95 | 0.00 | - | 10 | 107 | 92.78% |
| NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 519.59 | 489.05 | 493.60 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00390000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 479.35 | 534.80 | 540.10 | 0.00 | - | 1 | 9 | 87.71% |
| NVDA241220C00390000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 493.09 | 537.55 | 542.05 | 0.00 | - | 2 | 120 | 83.79% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 501.45 | 539.55 | 544.10 | 0.00 | - | 1 | 1,129 | 81.46% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 541.70 | 548.70 | 0.00 | - | 1 | 11 | 79.94% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 543.35 | 550.45 | 0.00 | - | 1 | 1 | 77.98% |
| NVDA250620C00390000 | 2024-05-07 11:16AM EDT | 2025-06-20 | 548.00 | 551.30 | 557.85 | +50.37 | +10.12% | 1 | 135 | 74.88% |
| NVDA251219C00390000 | 2024-05-03 1:58PM EDT | 2025-12-19 | 546.62 | 567.75 | 572.70 | 0.00 | - | 1 | 872 | 71.62% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 57.18% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 593.30 | 599.70 | 0.00 | - | 4 | 162 | 67.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00390000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 100.00% |
| NVDA240517P00390000 | 2024-05-07 12:26PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 41 | 590 | 145.31% |
| NVDA240524P00390000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.19 | 0.03 | 0.09 | 0.00 | - | 11 | 13 | 126.95% |
| NVDA240531P00390000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.13 | 0.07 | 0.14 | 0.00 | - | 1 | 1 | 113.09% |
| NVDA240607P00390000 | 2024-05-07 11:48AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | -0.04 | -16.67% | 2 | 3 | 50.00% |
| NVDA240621P00390000 | 2024-05-07 12:32PM EDT | 2024-06-21 | 0.24 | 0.15 | 0.27 | +0.03 | +14.29% | 1 | 1,570 | 89.16% |
| NVDA240719P00390000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.51 | 0.28 | 0.49 | 0.00 | - | 10 | 177 | 75.10% |
| NVDA240816P00390000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 0.95 | 0.52 | 0.75 | 0.00 | - | 2 | 83 | 67.90% |
| NVDA240920P00390000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 1.24 | 1.06 | 1.38 | 0.00 | - | 6 | 1,236 | 63.87% |
| NVDA241018P00390000 | 2024-05-06 10:24AM EDT | 2024-10-18 | 1.69 | 1.41 | 1.78 | 0.00 | - | 1 | 18 | 60.50% |
| NVDA241115P00390000 | 2024-05-01 11:03AM EDT | 2024-11-15 | 3.18 | 1.96 | 2.28 | 0.00 | - | 1 | 85 | 58.44% |
| NVDA241220P00390000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 3.67 | 2.92 | 3.25 | 0.00 | - | 10 | 506 | 57.19% |
| NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 5.26 | 3.45 | 3.80 | 0.00 | - | 13 | 2,202 | 55.52% |
| NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 2025-02-21 | 8.02 | 4.30 | 4.65 | 0.00 | - | 1 | 215 | 54.13% |
| NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 7.45 | 5.05 | 5.60 | 0.00 | - | 20 | 415 | 53.45% |
| NVDA250620P00390000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 10.80 | 7.90 | 8.25 | 0.00 | - | 46 | 857 | 51.39% |
| NVDA250919P00390000 | 2024-05-06 10:51AM EDT | 2025-09-19 | 11.10 | 10.10 | 11.85 | 0.00 | - | 1 | 7 | 50.78% |
| NVDA251219P00390000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 17.90 | 14.05 | 14.45 | 0.00 | - | 2 | 89 | 49.08% |
| NVDA260116P00390000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 15.00 | 14.90 | 15.35 | 0.00 | - | 1 | 196 | 48.72% |
| NVDA260618P00390000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 25.19 | 20.05 | 20.50 | 0.00 | - | 2 | 82 | 47.22% |
| NVDA261218P00390000 | 2024-05-01 1:01PM EDT | 2026-12-18 | 32.00 | 25.85 | 26.70 | 0.00 | - | 1 | 54 | 45.94% |
