拍板:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00047000 | 2024-06-21 1:25PM EDT | 2024-07-19 | 80.00 | 76.15 | 77.20 | 0.00 | - | 10 | 2,030 | 178.91% |
| NVDA240816C00047000 | 2024-06-25 10:37AM EDT | 2024-08-16 | 75.35 | 76.35 | 77.35 | 0.00 | - | 3 | 341 | 132.13% |
| NVDA240920C00047000 | 2024-06-27 3:50PM EDT | 2024-09-20 | 78.30 | 76.35 | 77.75 | 0.00 | - | 1 | 1,893 | 109.72% |
| NVDA241018C00047000 | 2024-06-18 2:09PM EDT | 2024-10-18 | 90.14 | 76.70 | 78.20 | 0.00 | - | 5 | 120 | 106.15% |
| NVDA241115C00047000 | 2024-06-13 10:03AM EDT | 2024-11-15 | 83.90 | 76.90 | 78.45 | 0.00 | - | 2 | 110 | 99.46% |
| NVDA241220C00047000 | 2024-06-26 3:43PM EDT | 2024-12-20 | 79.38 | 77.30 | 78.80 | 0.00 | - | 1 | 1,716 | 94.90% |
| NVDA250117C00047000 | 2024-06-24 2:12PM EDT | 2025-01-17 | 74.07 | 77.55 | 79.10 | 0.00 | - | 1 | 15,819 | 91.72% |
| NVDA250221C00047000 | 2024-05-28 12:49PM EDT | 2025-02-21 | 68.77 | 78.45 | 80.00 | 0.00 | - | - | 260 | 94.29% |
| NVDA250321C00047000 | 2024-06-18 12:05PM EDT | 2025-03-21 | 90.13 | 77.05 | 80.05 | 0.00 | - | 20 | 200 | 82.54% |
| NVDA250620C00047000 | 2024-06-27 3:16PM EDT | 2025-06-20 | 80.96 | 77.90 | 80.85 | 0.00 | - | 10 | 1,570 | 78.17% |
| NVDA250919C00047000 | 2024-06-13 3:57PM EDT | 2025-09-19 | 86.85 | 76.00 | 83.95 | 0.00 | - | 2 | 20 | 73.80% |
| NVDA251219C00047000 | 2024-06-26 11:57AM EDT | 2025-12-19 | 83.04 | 78.75 | 83.35 | 0.00 | - | 10 | 3,290 | 73.34% |
| NVDA260116C00047000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 88.30 | 79.55 | 83.20 | 0.00 | - | 250 | 1,220 | 73.19% |
| NVDA260618C00047000 | 2024-06-24 3:54PM EDT | 2026-06-18 | 79.03 | 80.50 | 85.15 | 0.00 | - | 31 | 899 | 71.29% |
| NVDA261218C00047000 | 2024-06-28 10:36AM EDT | 2026-12-18 | 87.88 | 80.55 | 87.25 | +1.53 | +1.77% | 1 | 402 | 67.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00047000 | 2024-06-26 12:03PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 3,181 | 140.63% |
| NVDA240816P00047000 | 2024-06-28 1:16PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 74 | 953 | 102.34% |
| NVDA240920P00047000 | 2024-06-28 2:10PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 1 | 12,769 | 84.38% |
| NVDA241018P00047000 | 2024-06-28 2:13PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.13 | -0.04 | -28.57% | 1 | 6,863 | 75.39% |
| NVDA241115P00047000 | 2024-06-28 3:29PM EDT | 2024-11-15 | 0.14 | 0.12 | 0.15 | -0.07 | -33.33% | 1 | 701 | 69.34% |
| NVDA241220P00047000 | 2024-06-28 10:22AM EDT | 2024-12-20 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 1 | 9,215 | 65.72% |
| NVDA250117P00047000 | 2024-06-28 9:30AM EDT | 2025-01-17 | 0.30 | 0.26 | 0.28 | +0.01 | +3.45% | 1 | 11,684 | 63.57% |
| NVDA250221P00047000 | 2024-06-27 11:32AM EDT | 2025-02-21 | 0.36 | 0.28 | 0.37 | 0.00 | - | 1 | 131 | 60.45% |
| NVDA250321P00047000 | 2024-06-28 9:30AM EDT | 2025-03-21 | 0.41 | 0.36 | 0.41 | -0.05 | -10.87% | 1 | 658 | 58.79% |
| NVDA250620P00047000 | 2024-06-24 2:31PM EDT | 2025-06-20 | 0.87 | 0.62 | 0.74 | 0.00 | - | 1 | 6,331 | 56.15% |
| NVDA250919P00047000 | 2024-06-27 2:33PM EDT | 2025-09-19 | 1.04 | 0.83 | 1.12 | 0.00 | - | 5 | 26 | 53.86% |
| NVDA251219P00047000 | 2024-06-12 2:02PM EDT | 2025-12-19 | 1.17 | 1.32 | 1.47 | 0.00 | - | - | 5,110 | 53.10% |
| NVDA260116P00047000 | 2024-06-26 11:09AM EDT | 2026-01-16 | 1.63 | 1.46 | 1.57 | 0.00 | - | 110 | 4,087 | 52.78% |
| NVDA260618P00047000 | 2024-06-28 12:40PM EDT | 2026-06-18 | 2.21 | 2.13 | 2.27 | 0.00 | - | 2 | 1,242 | 51.39% |
| NVDA261218P00047000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 3.08 | 2.89 | 3.05 | 0.00 | - | 2 | 1,432 | 50.22% |
