拍板:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00470000 | 2024-05-06 11:46AM EDT | 2024-05-10 | 449.75 | 434.05 | 436.80 | 0.00 | - | 2 | 2 | 296.78% |
| NVDA240517C00470000 | 2024-05-07 11:23AM EDT | 2024-05-17 | 434.00 | 434.60 | 437.30 | +15.94 | +3.81% | 3 | 441 | 154.35% |
| NVDA240524C00470000 | 2024-05-03 10:59AM EDT | 2024-05-24 | 411.54 | 434.80 | 438.55 | 0.00 | - | 1 | 3 | 137.74% |
| NVDA240531C00470000 | 2024-05-01 1:04PM EDT | 2024-05-31 | 350.60 | 434.95 | 439.25 | 0.00 | - | 2 | 3 | 122.53% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 2024-06-07 | 417.76 | 434.70 | 440.75 | 0.00 | - | 1 | 1 | 114.25% |
| NVDA240621C00470000 | 2024-05-01 12:42PM EDT | 2024-06-21 | 353.85 | 435.30 | 442.85 | 0.00 | - | 1 | 1,599 | 103.61% |
| NVDA240719C00470000 | 2024-04-29 11:19AM EDT | 2024-07-19 | 410.60 | 439.50 | 443.50 | 0.00 | - | 3 | 197 | 90.50% |
| NVDA240816C00470000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 396.00 | 442.20 | 447.75 | 0.00 | - | 2 | 34 | 85.38% |
| NVDA240920C00470000 | 2024-05-06 12:23PM EDT | 2024-09-20 | 459.27 | 445.20 | 451.05 | 0.00 | - | 12 | 200 | 79.09% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 447.30 | 454.25 | 0.00 | - | 22 | 12 | 75.79% |
| NVDA241115C00470000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 464.35 | 452.35 | 457.75 | 0.00 | - | 4 | 9 | 75.14% |
| NVDA241220C00470000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 377.77 | 457.75 | 460.10 | 0.00 | - | 2 | 205 | 73.00% |
| NVDA250117C00470000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 475.64 | 460.55 | 465.00 | 0.00 | - | 1 | 1,645 | 72.31% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 2025-02-21 | 353.71 | 464.95 | 467.85 | 0.00 | - | 3 | 23 | 70.69% |
| NVDA250321C00470000 | 2024-05-07 9:56AM EDT | 2025-03-21 | 467.00 | 468.10 | 471.05 | +100.00 | +27.25% | 1 | 21 | 69.83% |
| NVDA250620C00470000 | 2024-05-06 10:19AM EDT | 2025-06-20 | 484.10 | 478.65 | 481.60 | 0.00 | - | 3 | 154 | 68.00% |
| NVDA250919C00470000 | 2024-04-29 2:04PM EDT | 2025-09-19 | 461.36 | 486.45 | 494.25 | 0.00 | - | - | 0 | 66.78% |
| NVDA251219C00470000 | 2024-04-23 11:41AM EDT | 2025-12-19 | 424.85 | 498.90 | 502.00 | 0.00 | - | 2 | 339 | 66.02% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 448.20 | 501.50 | 505.05 | 0.00 | - | 2 | 155 | 65.74% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 516.85 | 520.25 | 0.00 | - | 1 | 94 | 64.69% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 532.05 | 539.00 | 0.00 | - | 8 | 37 | 63.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00470000 | 2024-05-06 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 449 | 175.00% |
| NVDA240517P00470000 | 2024-05-07 1:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 636 | 116.41% |
| NVDA240524P00470000 | 2024-05-07 2:05PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.17 | -0.05 | -29.41% | 31 | 131 | 107.42% |
| NVDA240531P00470000 | 2024-05-07 12:40PM EDT | 2024-05-31 | 0.19 | 0.13 | 0.26 | -0.04 | -17.39% | 7 | 5 | 94.34% |
| NVDA240614P00470000 | 2024-05-06 10:05AM EDT | 2024-06-14 | 0.30 | 0.10 | 0.98 | 0.00 | - | 7 | 8 | 84.79% |
| NVDA240621P00470000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 0.43 | 0.34 | 0.62 | -0.03 | -6.52% | 11 | 2,043 | 76.95% |
| NVDA240719P00470000 | 2024-05-06 12:41PM EDT | 2024-07-19 | 0.93 | 0.71 | 1.12 | 0.00 | - | 1 | 321 | 65.94% |
| NVDA240816P00470000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 1.50 | 1.30 | 1.62 | 0.00 | - | 2 | 78 | 60.07% |
| NVDA240920P00470000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 3.47 | 2.63 | 3.10 | 0.00 | - | 1 | 1,070 | 57.84% |
| NVDA241018P00470000 | 2024-05-07 3:32PM EDT | 2024-10-18 | 3.78 | 3.55 | 3.95 | -0.72 | -16.00% | 2 | 675 | 55.33% |
| NVDA241115P00470000 | 2024-05-06 9:46AM EDT | 2024-11-15 | 5.15 | 4.70 | 5.15 | 0.00 | - | 4 | 89 | 53.92% |
| NVDA241220P00470000 | 2024-05-07 9:42AM EDT | 2024-12-20 | 7.10 | 6.65 | 6.95 | +0.45 | +6.77% | 1 | 723 | 53.05% |
| NVDA250117P00470000 | 2024-05-07 9:33AM EDT | 2025-01-17 | 7.80 | 7.80 | 8.10 | -0.10 | -1.27% | 3 | 1,184 | 51.82% |
| NVDA250221P00470000 | 2024-05-06 11:57AM EDT | 2025-02-21 | 9.55 | 9.45 | 10.10 | 0.00 | - | 1 | 12 | 51.00% |
| NVDA250321P00470000 | 2024-05-07 12:51PM EDT | 2025-03-21 | 10.70 | 10.95 | 11.45 | -1.30 | -10.83% | 3 | 66 | 50.35% |
| NVDA250620P00470000 | 2024-05-03 11:08AM EDT | 2025-06-20 | 16.05 | 15.80 | 16.35 | -1.60 | -9.07% | 10 | 650 | 49.04% |
| NVDA250919P00470000 | 2024-04-24 10:31AM EDT | 2025-09-19 | 21.75 | 19.85 | 22.25 | -3.15 | -12.65% | 1 | 1 | 48.52% |
| NVDA251219P00470000 | 2024-05-06 2:31PM EDT | 2025-12-19 | 25.45 | 25.85 | 26.55 | 0.00 | - | 5 | 502 | 47.18% |
| NVDA260116P00470000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 28.65 | 27.15 | 27.85 | 0.00 | - | 1 | 474 | 46.83% |
| NVDA260618P00470000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 37.94 | 34.85 | 35.65 | 0.00 | - | 1 | 126 | 45.62% |
| NVDA261218P00470000 | 2024-05-07 3:37PM EDT | 2026-12-18 | 43.85 | 42.95 | 44.50 | -0.95 | -2.12% | 1 | 140 | 44.52% |
