拍板:46.00
認購期權範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00046000 | 2024-06-25 12:59PM EDT | 2024-07-19 | 77.85 | 77.15 | 78.10 | 0.00 | - | 6 | 2,681 | 171.88% |
| NVDA240816C00046000 | 2024-06-24 9:44AM EDT | 2024-08-16 | 77.11 | 77.35 | 78.30 | 0.00 | - | 55 | 387 | 133.11% |
| NVDA240920C00046000 | 2024-06-28 12:03PM EDT | 2024-09-20 | 80.31 | 77.25 | 78.75 | +0.97 | +1.22% | 6 | 3,287 | 109.96% |
| NVDA241018C00046000 | 2024-06-24 3:35PM EDT | 2024-10-18 | 75.49 | 77.65 | 79.20 | 0.00 | - | 1 | 151 | 107.67% |
| NVDA241115C00046000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 79.30 | 77.90 | 79.45 | 0.00 | - | 1 | 411 | 101.47% |
| NVDA241220C00046000 | 2024-06-26 11:09AM EDT | 2024-12-20 | 78.30 | 78.25 | 79.75 | 0.00 | - | 700 | 4,590 | 96.02% |
| NVDA250117C00046000 | 2024-06-24 12:17PM EDT | 2025-01-17 | 76.75 | 78.50 | 79.95 | 0.00 | - | 10 | 5,534 | 92.24% |
| NVDA250221C00046000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 35.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00046000 | 2024-06-13 3:26PM EDT | 2025-03-21 | 85.70 | 76.20 | 81.50 | 0.00 | - | 80 | 50 | 75.95% |
| NVDA250620C00046000 | 2024-06-27 10:10AM EDT | 2025-06-20 | 82.00 | 78.85 | 81.95 | 0.00 | - | 5 | 7,538 | 79.91% |
| NVDA251219C00046000 | 2024-06-28 12:29PM EDT | 2025-12-19 | 83.80 | 79.60 | 84.25 | +3.81 | +4.76% | 80 | 4,137 | 74.07% |
| NVDA260116C00046000 | 2024-06-18 11:36AM EDT | 2026-01-16 | 92.82 | 80.05 | 84.05 | 0.00 | - | 251 | 2,970 | 72.89% |
| NVDA260618C00046000 | 2024-06-27 9:56AM EDT | 2026-06-18 | 85.00 | 81.20 | 86.15 | 0.00 | - | 2 | 408 | 72.02% |
| NVDA261218C00046000 | 2024-06-26 2:50PM EDT | 2026-12-18 | 86.05 | 82.05 | 87.95 | 0.00 | - | 10 | 1,082 | 69.31% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00046000 | 2024-06-10 2:55PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 9,190 | 143.75% |
| NVDA240816P00046000 | 2024-06-28 3:09PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 1,318 | 101.95% |
| NVDA240920P00046000 | 2024-06-28 2:18PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 4 | 7,024 | 85.55% |
| NVDA241018P00046000 | 2024-06-12 2:15PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 1,722 | 75.98% |
| NVDA241115P00046000 | 2024-06-21 10:32AM EDT | 2024-11-15 | 0.13 | 0.11 | 0.15 | -0.05 | -27.78% | 1 | 3,935 | 70.31% |
| NVDA241220P00046000 | 2024-06-27 11:16AM EDT | 2024-12-20 | 0.19 | 0.17 | 0.21 | -0.01 | -5.00% | 1 | 4,020 | 66.31% |
| NVDA250117P00046000 | 2024-06-21 3:49PM EDT | 2025-01-17 | 0.25 | 0.23 | 0.27 | -0.06 | -19.35% | 10 | 9,874 | 64.11% |
| NVDA250221P00046000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.26 | 0.27 | 0.34 | 0.00 | - | - | 230 | 61.04% |
| NVDA250321P00046000 | 2024-06-25 3:54PM EDT | 2025-03-21 | 0.37 | 0.33 | 0.39 | 0.00 | - | 1 | 193 | 59.33% |
| NVDA250620P00046000 | 2024-06-20 2:19PM EDT | 2025-06-20 | 0.71 | 0.58 | 0.65 | 0.00 | - | 1 | 9,479 | 56.20% |
| NVDA250919P00046000 | 2024-06-13 3:25PM EDT | 2025-09-19 | 0.78 | 0.76 | 1.08 | 0.00 | - | 2 | 40 | 54.27% |
| NVDA251219P00046000 | 2024-06-21 11:01AM EDT | 2025-12-19 | 1.43 | 1.25 | 1.35 | 0.00 | - | 1 | 5,260 | 53.31% |
| NVDA260116P00046000 | 2024-06-25 10:09AM EDT | 2026-01-16 | 1.63 | 1.37 | 1.49 | 0.00 | - | 20 | 1,127 | 53.11% |
| NVDA260618P00046000 | 2024-06-28 12:41PM EDT | 2026-06-18 | 2.05 | 2.00 | 2.14 | -0.05 | -2.38% | 2 | 340 | 51.59% |
| NVDA261218P00046000 | 2024-06-28 9:30AM EDT | 2026-12-18 | 2.93 | 2.72 | 2.89 | +0.09 | +3.17% | 1 | 981 | 50.42% |
