拍板:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00490000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 272.78 | 383.85 | 392.00 | 0.00 | - | 4 | 4 | 196.29% |
| NVDA240510C00490000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 324.43 | 384.35 | 392.80 | 0.00 | - | 1 | 1 | 148.00% |
| NVDA240517C00490000 | 2024-04-26 1:48PM EDT | 2024-05-17 | 390.35 | 385.35 | 393.00 | +93.94 | +31.69% | 2 | 660 | 126.93% |
| NVDA240621C00490000 | 2024-04-26 2:02PM EDT | 2024-06-21 | 389.15 | 390.85 | 394.15 | +49.70 | +14.64% | 1 | 769 | 92.55% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 317.00 | 393.20 | 397.60 | 0.00 | - | 8 | 216 | 83.11% |
| NVDA240816C00490000 | 2024-04-26 9:47AM EDT | 2024-08-16 | 366.10 | 390.00 | 405.15 | +34.96 | +10.56% | 1 | 14 | 76.12% |
| NVDA240920C00490000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 397.95 | 397.00 | 410.10 | +44.76 | +12.67% | 1 | 1,388 | 75.03% |
| NVDA241018C00490000 | 2024-04-23 11:56AM EDT | 2024-10-18 | 352.55 | 398.00 | 413.15 | 0.00 | - | 2 | 14 | 71.12% |
| NVDA241115C00490000 | 2024-04-24 2:18PM EDT | 2024-11-15 | 340.70 | 406.25 | 417.35 | 0.00 | - | 1 | 22 | 72.29% |
| NVDA241220C00490000 | 2024-04-25 10:21AM EDT | 2024-12-20 | 363.60 | 411.00 | 419.75 | 0.00 | - | 1 | 220 | 69.82% |
| NVDA250117C00490000 | 2024-04-23 10:19AM EDT | 2025-01-17 | 358.45 | 415.60 | 423.40 | 0.00 | - | 2 | 696 | 69.24% |
| NVDA250221C00490000 | 2024-04-24 3:38PM EDT | 2025-02-21 | 349.20 | 418.35 | 429.25 | 0.00 | - | 9 | 16 | 68.10% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250620C00490000 | 2024-04-19 10:25AM EDT | 2025-06-20 | 387.00 | 438.00 | 441.20 | 0.00 | - | 2 | 299 | 66.38% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 398.83 | 460.70 | 463.80 | 0.00 | - | 1 | 305 | 65.10% |
| NVDA260116C00490000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 370.67 | 463.75 | 466.85 | 0.00 | - | 3 | 126 | 64.86% |
| NVDA260618C00490000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 386.00 | 480.10 | 486.15 | 0.00 | - | 1 | 71 | 64.53% |
| NVDA261218C00490000 | 2024-04-26 12:30PM EDT | 2026-12-18 | 492.63 | 496.30 | 505.60 | +51.33 | +11.63% | 1 | 278 | 63.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00490000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 12 | 203 | 145.31% |
| NVDA240510P00490000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.11 | -0.13 | -68.42% | 23 | 33 | 107.62% |
| NVDA240517P00490000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 36 | 752 | 92.77% |
| NVDA240524P00490000 | 2024-04-26 3:47PM EDT | 2024-05-24 | 0.48 | 0.40 | 0.51 | -0.41 | -46.07% | 4 | 12 | 89.84% |
| NVDA240531P00490000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 1.00 | 0.26 | 0.95 | 0.00 | - | 2 | 13 | 83.01% |
| NVDA240621P00490000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 1.19 | 1.01 | 1.24 | -0.27 | -18.49% | 3 | 1,042 | 71.07% |
| NVDA240719P00490000 | 2024-04-25 2:15PM EDT | 2024-07-19 | 2.29 | 1.81 | 1.97 | 0.00 | - | 11 | 284 | 62.68% |
| NVDA240816P00490000 | 2024-04-26 11:52AM EDT | 2024-08-16 | 3.10 | 2.70 | 3.05 | -1.25 | -28.74% | 11 | 241 | 58.24% |
| NVDA240920P00490000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 5.10 | 4.70 | 5.05 | -1.69 | -24.89% | 1 | 767 | 56.19% |
| NVDA241018P00490000 | 2024-04-22 1:19PM EDT | 2024-10-18 | 8.85 | 5.75 | 6.50 | 0.00 | - | 2 | 41 | 54.00% |
| NVDA241115P00490000 | 2024-04-25 2:20PM EDT | 2024-11-15 | 9.05 | 7.25 | 8.20 | 0.00 | - | 1 | 226 | 52.78% |
| NVDA241220P00490000 | 2024-04-26 1:57PM EDT | 2024-12-20 | 10.30 | 9.75 | 10.45 | -2.18 | -17.47% | 3 | 946 | 51.96% |
| NVDA250117P00490000 | 2024-04-26 1:00PM EDT | 2025-01-17 | 11.60 | 11.15 | 11.70 | -1.73 | -12.98% | 27 | 853 | 50.69% |
| NVDA250221P00490000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 21.12 | 12.65 | 14.80 | 0.00 | - | 1 | 63 | 50.01% |
| NVDA250321P00490000 | 2024-04-22 9:47AM EDT | 2025-03-21 | 21.40 | 14.30 | 16.65 | 0.00 | - | 1 | 9 | 50.48% |
| NVDA250620P00490000 | 2024-04-25 2:01PM EDT | 2025-06-20 | 23.90 | 20.20 | 22.45 | 0.00 | - | 1 | 252 | 48.86% |
| NVDA251219P00490000 | 2024-04-22 3:57PM EDT | 2025-12-19 | 39.10 | 32.30 | 33.40 | 0.00 | - | 1 | 170 | 46.63% |
| NVDA260116P00490000 | 2024-04-24 12:02PM EDT | 2026-01-16 | 34.20 | 33.85 | 34.80 | -4.30 | -11.17% | 1 | 771 | 46.26% |
| NVDA260618P00490000 | 2024-04-22 11:05AM EDT | 2026-06-18 | 52.00 | 42.05 | 43.10 | 0.00 | - | 30 | 75 | 44.98% |
| NVDA261218P00490000 | 2024-04-26 2:38PM EDT | 2026-12-18 | 51.60 | 51.00 | 52.25 | -3.35 | -6.10% | 5 | 76 | 43.77% |
