拍板:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 2024-05-03 | 379.33 | 413.80 | 421.90 | 0.00 | - | - | 0 | 196.19% |
| NVDA240510C00460000 | 2024-04-09 1:19PM EDT | 2024-05-10 | 386.94 | 414.20 | 422.65 | 0.00 | - | 2 | 14 | 153.52% |
| NVDA240517C00460000 | 2024-04-26 1:28PM EDT | 2024-05-17 | 424.00 | 415.20 | 422.85 | +109.10 | +34.65% | 3 | 156 | 133.96% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 2024-05-24 | 355.00 | 412.75 | 426.00 | 0.00 | - | 1 | 6 | 119.58% |
| NVDA240621C00460000 | 2024-04-24 10:03AM EDT | 2024-06-21 | 372.24 | 413.50 | 424.10 | 0.00 | - | 1 | 996 | 80.19% |
| NVDA240719C00460000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 367.90 | 422.30 | 426.70 | 0.00 | - | 1 | 253 | 87.76% |
| NVDA240816C00460000 | 2024-04-16 3:47PM EDT | 2024-08-16 | 427.54 | 419.65 | 433.60 | 0.00 | - | 13 | 33 | 80.69% |
| NVDA240920C00460000 | 2024-04-19 2:06PM EDT | 2024-09-20 | 341.54 | 428.20 | 434.70 | 0.00 | - | 2 | 351 | 78.30% |
| NVDA241018C00460000 | 2024-04-23 2:28PM EDT | 2024-10-18 | 382.86 | 426.50 | 440.70 | 0.00 | - | 1 | 2 | 74.61% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 2024-11-15 | 386.08 | 433.45 | 442.30 | 0.00 | - | 1 | 35 | 74.13% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 385.00 | 437.70 | 448.20 | 0.00 | - | 1 | 407 | 73.34% |
| NVDA250117C00460000 | 2024-04-23 11:06AM EDT | 2025-01-17 | 389.12 | 441.75 | 448.65 | 0.00 | - | 2 | 523 | 71.31% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 443.85 | 457.40 | 0.00 | - | 2 | 5 | 71.24% |
| NVDA250321C00460000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 400.95 | 446.90 | 458.40 | 0.00 | - | 3 | 5 | 69.58% |
| NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 2025-06-20 | 496.92 | 469.70 | 477.00 | 0.00 | - | 1 | 747 | 73.70% |
| NVDA251219C00460000 | 2024-04-19 11:09AM EDT | 2025-12-19 | 434.80 | 482.55 | 485.40 | 0.00 | - | 26 | 432 | 66.39% |
| NVDA260116C00460000 | 2024-04-08 10:18AM EDT | 2026-01-16 | 484.04 | 485.40 | 488.45 | 0.00 | - | 1 | 312 | 66.19% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 500.40 | 506.40 | 0.00 | - | 2 | 41 | 65.69% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 515.25 | 521.60 | +53.61 | +11.65% | 1 | 101 | 64.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00460000 | 2024-04-25 3:22PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 135 | 146.09% |
| NVDA240510P00460000 | 2024-04-25 1:59PM EDT | 2024-05-10 | 0.07 | 0.01 | 0.10 | -0.03 | -30.00% | 2 | 48 | 110.55% |
| NVDA240517P00460000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 0.13 | 0.08 | 0.14 | -0.03 | -18.75% | 295 | 1,029 | 96.09% |
| NVDA240524P00460000 | 2024-04-19 3:33PM EDT | 2024-05-24 | 1.24 | 0.28 | 0.39 | 0.00 | - | 5 | 6 | 93.55% |
| NVDA240531P00460000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 0.20 | 0.31 | 0.60 | -0.46 | -69.70% | 10 | 13 | 86.72% |
| NVDA240621P00460000 | 2024-04-26 11:06AM EDT | 2024-06-21 | 0.96 | 0.80 | 0.88 | -0.24 | -20.00% | 65 | 1,333 | 74.19% |
| NVDA240719P00460000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 1.43 | 1.27 | 1.50 | -0.30 | -17.34% | 2 | 918 | 65.06% |
| NVDA240816P00460000 | 2024-04-26 2:35PM EDT | 2024-08-16 | 2.19 | 1.92 | 2.27 | -0.44 | -16.73% | 1 | 86 | 60.14% |
| NVDA240920P00460000 | 2024-04-25 1:59PM EDT | 2024-09-20 | 4.12 | 3.45 | 3.70 | 0.00 | - | 21 | 704 | 57.65% |
| NVDA241018P00460000 | 2024-04-22 9:32AM EDT | 2024-10-18 | 7.49 | 4.20 | 4.90 | 0.00 | - | 1 | 26 | 55.33% |
| NVDA241115P00460000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 5.80 | 5.55 | 5.90 | -0.70 | -10.77% | 1 | 397 | 53.83% |
| NVDA241220P00460000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 7.80 | 7.50 | 8.20 | -1.57 | -16.76% | 1 | 419 | 53.26% |
| NVDA250117P00460000 | 2024-04-26 1:48PM EDT | 2025-01-17 | 9.00 | 8.20 | 9.30 | -1.55 | -14.69% | 5 | 1,021 | 51.66% |
| NVDA250221P00460000 | 2024-04-19 9:41AM EDT | 2025-02-21 | 11.84 | 9.75 | 11.45 | 0.00 | - | 1 | 20 | 50.86% |
| NVDA250321P00460000 | 2024-04-26 3:21PM EDT | 2025-03-21 | 11.96 | 11.70 | 12.45 | -5.54 | -31.66% | 1 | 27 | 50.27% |
| NVDA250620P00460000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 17.05 | 15.90 | 18.05 | -4.35 | -20.33% | 1 | 946 | 49.64% |
| NVDA251219P00460000 | 2024-04-26 2:03PM EDT | 2025-12-19 | 27.50 | 26.55 | 27.50 | -3.10 | -10.13% | 10 | 519 | 47.23% |
| NVDA260116P00460000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 28.70 | 27.80 | 28.85 | -2.30 | -7.42% | 1 | 176 | 46.91% |
| NVDA260618P00460000 | 2024-04-19 12:08PM EDT | 2026-06-18 | 40.70 | 35.20 | 36.20 | 0.00 | - | 1 | 32 | 45.54% |
| NVDA261218P00460000 | 2024-04-26 2:53PM EDT | 2026-12-18 | 43.95 | 42.45 | 44.55 | -6.05 | -12.10% | 20 | 101 | 44.32% |
