拍板:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00450000 | 2024-05-01 9:50AM EDT | 2024-05-03 | 397.18 | 398.50 | 401.45 | 0.00 | - | 1 | 25 | 511.33% |
| NVDA240510C00450000 | 2024-04-29 10:07AM EDT | 2024-05-10 | 421.79 | 398.70 | 402.10 | 0.00 | - | 3 | 7 | 245.41% |
| NVDA240517C00450000 | 2024-05-01 9:50AM EDT | 2024-05-17 | 398.28 | 399.80 | 402.80 | 0.00 | - | 1 | 143 | 190.54% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 2024-05-24 | 420.44 | 399.10 | 403.80 | 0.00 | - | - | 15 | 159.78% |
| NVDA240621C00450000 | 2024-04-29 1:28PM EDT | 2024-06-21 | 433.45 | 402.50 | 406.70 | 0.00 | - | 5 | 1,013 | 118.04% |
| NVDA240719C00450000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 380.40 | 405.15 | 408.85 | 0.00 | - | 1 | 1,018 | 100.47% |
| NVDA240816C00450000 | 2024-04-17 1:59PM EDT | 2024-08-16 | 413.93 | 407.15 | 411.50 | 0.00 | - | 1 | 122 | 90.60% |
| NVDA240920C00450000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 325.94 | 412.00 | 415.35 | 0.00 | - | 13 | 684 | 84.93% |
| NVDA241018C00450000 | 2024-04-23 10:53AM EDT | 2024-10-18 | 391.11 | 413.70 | 418.65 | 0.00 | - | 5 | 11 | 80.67% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 418.05 | 421.70 | 0.00 | - | 5 | 17 | 78.71% |
| NVDA241220C00450000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 443.87 | 422.00 | 426.60 | 0.00 | - | 1 | 312 | 76.67% |
| NVDA250117C00450000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 450.00 | 424.85 | 429.05 | 0.00 | - | 5 | 1,193 | 74.67% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 427.70 | 433.25 | 0.00 | - | 2 | 35 | 72.83% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 2025-03-21 | 485.00 | 456.90 | 465.45 | 0.00 | - | 1 | 2 | 89.92% |
| NVDA250620C00450000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 435.00 | 442.40 | 446.90 | 0.00 | - | 1 | 941 | 70.12% |
| NVDA251219C00450000 | 2024-05-01 11:08AM EDT | 2025-12-19 | 449.00 | 461.35 | 466.80 | 0.00 | - | 45 | 1,383 | 67.56% |
| NVDA260116C00450000 | 2024-05-01 10:33AM EDT | 2026-01-16 | 459.25 | 463.45 | 469.75 | 0.00 | - | 2 | 1,030 | 67.15% |
| NVDA260618C00450000 | 2024-04-23 12:00PM EDT | 2026-06-18 | 454.12 | 479.55 | 483.40 | 0.00 | - | 3 | 99 | 66.01% |
| NVDA261218C00450000 | 2024-05-01 10:53AM EDT | 2026-12-18 | 490.00 | 494.80 | 501.40 | 0.00 | - | 1 | 69 | 65.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00450000 | 2024-05-02 10:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,218 | 237.50% |
| NVDA240510P00450000 | 2024-05-02 9:54AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 30 | 449 | 126.56% |
| NVDA240517P00450000 | 2024-04-30 11:49AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 6 | 3,142 | 102.73% |
| NVDA240524P00450000 | 2024-04-30 10:02AM EDT | 2024-05-24 | 0.21 | 0.16 | 0.36 | 0.00 | - | 1 | 335 | 98.54% |
| NVDA240531P00450000 | 2024-05-02 9:32AM EDT | 2024-05-31 | 0.34 | 0.23 | 0.45 | -0.01 | -2.86% | 2 | 96 | 88.92% |
| NVDA240621P00450000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 0.64 | 0.64 | 0.73 | -0.09 | -12.33% | 1 | 4,306 | 74.39% |
| NVDA240719P00450000 | 2024-05-01 12:15PM EDT | 2024-07-19 | 1.51 | 1.13 | 1.24 | 0.00 | - | 4 | 415 | 64.53% |
| NVDA240816P00450000 | 2024-05-01 2:06PM EDT | 2024-08-16 | 2.22 | 1.81 | 1.98 | 0.00 | - | 6 | 407 | 59.63% |
| NVDA240920P00450000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 4.40 | 3.25 | 3.60 | 0.00 | - | 22 | 2,551 | 57.39% |
| NVDA241018P00450000 | 2024-05-01 3:22PM EDT | 2024-10-18 | 4.40 | 4.40 | 4.65 | 0.00 | - | 3 | 106 | 55.34% |
| NVDA241115P00450000 | 2024-05-02 9:50AM EDT | 2024-11-15 | 5.90 | 5.50 | 5.95 | -0.60 | -9.23% | 7 | 1,893 | 53.82% |
| NVDA241220P00450000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 7.50 | 7.25 | 7.95 | 0.00 | - | 6 | 1,441 | 52.81% |
| NVDA250117P00450000 | 2024-05-02 9:54AM EDT | 2025-01-17 | 8.95 | 8.45 | 9.10 | -0.90 | -9.14% | 4 | 2,817 | 51.60% |
| NVDA250221P00450000 | 2024-05-01 2:36PM EDT | 2025-02-21 | 11.35 | 10.30 | 10.70 | 0.00 | - | 2 | 113 | 50.62% |
| NVDA250321P00450000 | 2024-05-01 2:12PM EDT | 2025-03-21 | 13.10 | 11.65 | 12.15 | 0.00 | - | 6 | 62 | 50.22% |
| NVDA250620P00450000 | 2024-04-29 10:19AM EDT | 2025-06-20 | 16.26 | 16.45 | 16.95 | 0.00 | - | 1 | 876 | 48.62% |
| NVDA250919P00450000 | 2024-04-22 2:36PM EDT | 2025-09-19 | 24.25 | 20.20 | 22.85 | 0.00 | - | - | 14 | 48.19% |
| NVDA251219P00450000 | 2024-05-02 11:14AM EDT | 2025-12-19 | 26.45 | 26.10 | 26.65 | -3.55 | -11.83% | 11 | 1,040 | 46.63% |
| NVDA260116P00450000 | 2024-04-30 11:36AM EDT | 2026-01-16 | 27.00 | 26.75 | 28.95 | 0.00 | - | 1 | 1,489 | 46.86% |
| NVDA260618P00450000 | 2024-04-26 12:43PM EDT | 2026-06-18 | 33.40 | 34.95 | 35.75 | 0.00 | - | 8 | 401 | 45.26% |
| NVDA261218P00450000 | 2024-05-02 9:53AM EDT | 2026-12-18 | 43.50 | 42.30 | 44.25 | -1.50 | -3.33% | 4 | 1,625 | 44.16% |
