拍板:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00410000 | 2024-04-26 11:26AM EDT | 2024-05-03 | 461.31 | 418.85 | 422.35 | 0.00 | - | 10 | 10 | 293.36% |
| NVDA240510C00410000 | 2024-04-29 3:03PM EDT | 2024-05-10 | 458.00 | 419.15 | 423.05 | 0.00 | - | 2 | 13 | 186.82% |
| NVDA240517C00410000 | 2024-05-01 2:18PM EDT | 2024-05-17 | 417.47 | 420.00 | 423.25 | +4.76 | +1.15% | 3 | 48 | 154.98% |
| NVDA240621C00410000 | 2024-04-26 11:38AM EDT | 2024-06-21 | 459.30 | 420.00 | 428.90 | 0.00 | - | 2 | 1,821 | 108.35% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 424.10 | 429.00 | 0.00 | - | 2 | 19 | 95.07% |
| NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 2024-08-16 | 453.25 | 423.80 | 437.15 | 0.00 | - | 1 | 14 | 91.60% |
| NVDA240920C00410000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 480.00 | 428.90 | 435.90 | 0.00 | - | 2 | 552 | 83.16% |
| NVDA241018C00410000 | 2024-04-19 1:54PM EDT | 2024-10-18 | 407.85 | 431.55 | 438.35 | 0.00 | - | 3 | 4 | 80.01% |
| NVDA241115C00410000 | 2024-04-30 3:38PM EDT | 2024-11-15 | 480.07 | 433.95 | 441.45 | 0.00 | - | 4 | 26 | 77.84% |
| NVDA241220C00410000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 467.45 | 437.55 | 445.40 | 0.00 | - | 2 | 311 | 76.09% |
| NVDA250117C00410000 | 2024-04-25 2:41PM EDT | 2025-01-17 | 438.53 | 440.45 | 447.90 | 0.00 | - | 5 | 371 | 74.65% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 441.55 | 454.05 | 0.00 | - | 1 | 17 | 73.41% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 445.15 | 455.85 | -45.79 | -9.26% | 1 | 1 | 72.43% |
| NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 492.25 | 454.95 | 464.50 | 0.00 | - | 1 | 226 | 70.44% |
| NVDA251219C00410000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 466.30 | 475.10 | 479.40 | +36.33 | +8.45% | 10 | 639 | 68.08% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 62.52% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 491.00 | 494.60 | 0.00 | - | 2 | 14 | 66.47% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 503.85 | 512.25 | 0.00 | - | 20 | 87 | 65.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00410000 | 2024-04-25 1:55PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 218.75% |
| NVDA240510P00410000 | 2024-05-01 12:07PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 75 | 66 | 133.59% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.08 | 0.00 | - | 4 | 688 | 106.64% |
| NVDA240524P00410000 | 2024-04-29 1:43PM EDT | 2024-05-24 | 0.17 | 0.08 | 0.28 | 0.00 | - | 3 | 6 | 103.13% |
| NVDA240531P00410000 | 2024-04-22 12:57PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.85 | 0.00 | - | - | 1 | 99.90% |
| NVDA240621P00410000 | 2024-05-01 2:36PM EDT | 2024-06-21 | 0.49 | 0.21 | 0.80 | -0.01 | -2.00% | 1 | 1,020 | 78.76% |
| NVDA240719P00410000 | 2024-04-29 9:57AM EDT | 2024-07-19 | 0.82 | 0.36 | 1.28 | 0.00 | - | 2 | 581 | 67.60% |
| NVDA240816P00410000 | 2024-04-26 2:35PM EDT | 2024-08-16 | 1.28 | 0.73 | 1.47 | 0.00 | - | 1 | 69 | 60.62% |
| NVDA240920P00410000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 2.15 | 1.89 | 2.64 | +0.08 | +3.86% | 5 | 1,497 | 58.92% |
| NVDA241018P00410000 | 2024-05-01 11:17AM EDT | 2024-10-18 | 3.22 | 3.05 | 3.40 | -1.18 | -26.82% | 6 | 190 | 57.31% |
| NVDA241115P00410000 | 2024-05-01 9:41AM EDT | 2024-11-15 | 3.85 | 3.90 | 4.45 | +0.30 | +8.45% | 6 | 318 | 55.76% |
| NVDA241220P00410000 | 2024-04-29 11:28AM EDT | 2024-12-20 | 4.85 | 4.95 | 5.80 | 0.00 | - | 1 | 243 | 54.08% |
| NVDA250117P00410000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 5.70 | 6.25 | 6.85 | -0.90 | -13.64% | 3 | 447 | 53.29% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 7.05 | 8.85 | 0.00 | - | 2 | 13 | 52.26% |
| NVDA250321P00410000 | 2024-05-01 2:21PM EDT | 2025-03-21 | 9.12 | 8.50 | 9.35 | +1.37 | +17.68% | 8 | 29 | 51.32% |
| NVDA250620P00410000 | 2024-04-22 9:42AM EDT | 2025-06-20 | 15.65 | 12.75 | 13.40 | 0.00 | - | 22 | 746 | 50.21% |
| NVDA251219P00410000 | 2024-04-29 1:46PM EDT | 2025-12-19 | 18.93 | 20.75 | 21.50 | 0.00 | - | 1 | 393 | 47.92% |
| NVDA260116P00410000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 26.40 | 21.85 | 22.65 | 0.00 | - | 5 | 118 | 47.59% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 28.35 | 29.25 | 0.00 | - | 1 | 36 | 46.36% |
| NVDA261218P00410000 | 2024-04-26 11:54AM EDT | 2026-12-18 | 32.60 | 35.05 | 36.80 | 0.00 | - | 1 | 68 | 45.23% |
