拍板:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00430000 | 2024-04-29 10:06AM EDT | 2024-05-10 | 453.00 | 457.00 | 459.25 | +13.01 | +2.96% | 1 | 6 | 199.90% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 457.65 | 459.70 | 0.00 | - | 2 | 407 | 163.18% |
| NVDA240524C00430000 | 2024-05-03 11:52AM EDT | 2024-05-24 | 453.94 | 457.65 | 461.00 | +25.10 | +5.85% | 1 | 3 | 145.00% |
| NVDA240621C00430000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 460.20 | 460.15 | 462.65 | +29.46 | +6.84% | 2 | 1,830 | 109.97% |
| NVDA240719C00430000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 458.35 | 461.80 | 465.60 | +25.79 | +5.96% | 11 | 86 | 96.71% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 97.16% |
| NVDA240920C00430000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 471.00 | 466.75 | 472.50 | +89.18 | +23.36% | 8 | 224 | 84.09% |
| NVDA241018C00430000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 472.49 | 468.85 | 475.35 | +66.67 | +16.43% | 1 | 2 | 80.62% |
| NVDA241115C00430000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 427.20 | 470.95 | 478.70 | 0.00 | - | 1 | 23 | 78.26% |
| NVDA241220C00430000 | 2024-05-01 10:29AM EDT | 2024-12-20 | 430.78 | 474.55 | 480.95 | 0.00 | - | 2 | 239 | 75.43% |
| NVDA250117C00430000 | 2024-04-29 2:25PM EDT | 2025-01-17 | 472.00 | 477.15 | 483.70 | 0.00 | - | 3 | 972 | 73.96% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 481.10 | 487.45 | 0.00 | - | 1 | 5 | 72.90% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 483.65 | 490.10 | 0.00 | - | 3 | 20 | 71.81% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 492.90 | 499.65 | 0.00 | - | 1 | 349 | 69.85% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 511.75 | 516.75 | 0.00 | - | 1 | 940 | 67.52% |
| NVDA260116C00430000 | 2024-05-01 9:49AM EDT | 2026-01-16 | 481.50 | 515.30 | 518.40 | 0.00 | - | 5 | 221 | 67.24% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 528.50 | 531.80 | 0.00 | - | 1 | 32 | 65.86% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 2026-12-18 | 460.96 | 541.50 | 548.40 | 0.00 | - | 1 | 84 | 64.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00430000 | 2024-05-01 12:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 67 | 153.13% |
| NVDA240517P00430000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.11 | -0.03 | -50.00% | 8 | 365 | 123.05% |
| NVDA240524P00430000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.18 | -0.09 | -50.00% | 2 | 530 | 108.79% |
| NVDA240531P00430000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 0.22 | 0.13 | 0.27 | 0.00 | - | 1 | 6 | 98.34% |
| NVDA240621P00430000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.48 | 0.36 | 0.47 | -0.05 | -9.43% | 1 | 1,270 | 80.57% |
| NVDA240719P00430000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 0.78 | 0.64 | 0.80 | -0.05 | -6.02% | 21 | 280 | 68.82% |
| NVDA240816P00430000 | 2024-04-29 10:31AM EDT | 2024-08-16 | 1.49 | 1.10 | 1.33 | 0.00 | - | 2 | 140 | 63.31% |
| NVDA240920P00430000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 2.20 | 2.04 | 2.42 | -0.41 | -15.71% | 1 | 2,182 | 60.18% |
| NVDA241018P00430000 | 2024-04-30 3:46PM EDT | 2024-10-18 | 3.50 | 2.73 | 3.20 | 0.00 | - | 1 | 27 | 57.65% |
| NVDA241115P00430000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 4.40 | 3.60 | 4.15 | 0.00 | - | 1 | 1,798 | 56.02% |
| NVDA241220P00430000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 5.90 | 4.90 | 5.70 | 0.00 | - | 1 | 245 | 54.82% |
| NVDA250117P00430000 | 2024-05-02 2:18PM EDT | 2025-01-17 | 7.35 | 5.60 | 6.65 | 0.00 | - | 2 | 1,018 | 53.33% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 6.75 | 8.35 | 0.00 | - | 3 | 9 | 52.35% |
| NVDA250321P00430000 | 2024-05-02 11:57AM EDT | 2025-03-21 | 9.74 | 8.25 | 8.90 | 0.00 | - | 37 | 28 | 51.47% |
| NVDA250620P00430000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 12.50 | 12.15 | 12.65 | -1.35 | -9.75% | 9 | 359 | 49.92% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 2025-12-19 | 20.00 | 19.30 | 21.70 | 0.00 | - | 1 | 2,008 | 48.27% |
| NVDA260116P00430000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 24.20 | 21.35 | 22.05 | 0.00 | - | 3 | 139 | 47.40% |
| NVDA260618P00430000 | 2024-04-26 1:57PM EDT | 2026-06-18 | 29.65 | 27.90 | 28.65 | 0.00 | - | 1 | 55 | 46.11% |
| NVDA261218P00430000 | 2024-05-02 3:53PM EDT | 2026-12-18 | 37.60 | 34.70 | 36.25 | 0.00 | - | 1 | 72 | 44.94% |
