拍板:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00520000 | 2024-04-25 3:04PM EDT | 2024-05-03 | 310.54 | 353.90 | 362.05 | 0.00 | - | 3 | 10 | 166.60% |
| NVDA240517C00520000 | 2024-04-26 1:48PM EDT | 2024-05-17 | 361.41 | 355.55 | 363.15 | +49.62 | +15.91% | 5 | 327 | 114.36% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 269.67 | 353.55 | 366.90 | 0.00 | - | 1 | 3 | 105.54% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 2024-05-31 | 345.21 | 357.90 | 363.75 | 0.00 | - | - | 1 | 97.80% |
| NVDA240621C00520000 | 2024-04-24 3:16PM EDT | 2024-06-21 | 343.00 | 359.00 | 370.75 | +56.85 | +19.87% | 2 | 890 | 91.02% |
| NVDA240719C00520000 | 2024-04-26 3:41PM EDT | 2024-07-19 | 365.20 | 364.35 | 368.75 | +77.20 | +26.81% | 1 | 175 | 77.98% |
| NVDA240816C00520000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 259.60 | 362.00 | 377.20 | 0.00 | - | 1 | 189 | 72.69% |
| NVDA240920C00520000 | 2024-04-25 11:55AM EDT | 2024-09-20 | 315.36 | 372.55 | 379.10 | 0.00 | - | 1 | 579 | 71.33% |
| NVDA241018C00520000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 371.60 | 370.75 | 381.95 | +88.85 | +31.42% | 1 | 14 | 65.93% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 379.80 | 388.00 | 0.00 | - | 1 | 70 | 68.18% |
| NVDA241220C00520000 | 2024-04-26 9:48AM EDT | 2024-12-20 | 362.00 | 388.10 | 390.85 | +41.69 | +13.02% | 30 | 257 | 67.32% |
| NVDA250117C00520000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 297.15 | 392.40 | 394.70 | 0.00 | - | 2 | 477 | 66.54% |
| NVDA250221C00520000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 334.90 | 397.35 | 400.60 | 0.00 | - | 1 | 29 | 66.01% |
| NVDA250321C00520000 | 2024-04-26 11:14AM EDT | 2025-03-21 | 394.15 | 401.30 | 404.75 | +45.63 | +13.09% | 1 | 9 | 65.53% |
| NVDA250620C00520000 | 2024-04-09 10:49AM EDT | 2025-06-20 | 378.30 | 414.80 | 417.95 | 0.00 | - | 1 | 156 | 64.69% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 439.55 | 442.35 | 0.00 | - | 1 | 555 | 63.73% |
| NVDA260116C00520000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 443.50 | 442.90 | 445.90 | +53.43 | +13.70% | 8 | 187 | 63.60% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 460.55 | 463.95 | 0.00 | - | 1 | 52 | 62.99% |
| NVDA261218C00520000 | 2024-04-26 1:42PM EDT | 2026-12-18 | 481.87 | 479.00 | 484.00 | +60.04 | +14.23% | 30 | 103 | 62.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00520000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 30 | 190 | 123.44% |
| NVDA240510P00520000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 0.14 | 0.08 | 0.15 | -0.10 | -41.67% | 189 | 425 | 97.07% |
| NVDA240517P00520000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.21 | 0.17 | 0.24 | -0.08 | -27.59% | 5 | 996 | 84.18% |
| NVDA240524P00520000 | 2024-04-26 3:17PM EDT | 2024-05-24 | 0.71 | 0.58 | 0.69 | -0.11 | -13.41% | 35 | 19 | 83.50% |
| NVDA240531P00520000 | 2024-04-25 3:20PM EDT | 2024-05-31 | 1.03 | 0.46 | 1.17 | 0.00 | - | 35 | 64 | 77.25% |
| NVDA240621P00520000 | 2024-04-26 11:19AM EDT | 2024-06-21 | 1.76 | 1.44 | 1.58 | -0.25 | -12.44% | 6 | 671 | 66.92% |
| NVDA240719P00520000 | 2024-04-26 1:25PM EDT | 2024-07-19 | 2.73 | 2.53 | 2.71 | -0.72 | -20.87% | 5 | 418 | 59.94% |
| NVDA240816P00520000 | 2024-04-26 12:20PM EDT | 2024-08-16 | 4.20 | 3.75 | 4.20 | -0.75 | -15.15% | 4 | 261 | 56.14% |
| NVDA240920P00520000 | 2024-04-25 9:54AM EDT | 2024-09-20 | 9.15 | 6.45 | 6.80 | 0.00 | - | 3 | 700 | 54.58% |
| NVDA241018P00520000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 8.25 | 7.75 | 8.60 | -1.80 | -17.91% | 52 | 19 | 52.52% |
| NVDA241115P00520000 | 2024-04-23 2:57PM EDT | 2024-11-15 | 11.86 | 9.65 | 10.75 | 0.00 | - | 4 | 154 | 51.50% |
| NVDA241220P00520000 | 2024-04-26 1:27PM EDT | 2024-12-20 | 13.15 | 12.80 | 13.40 | -3.95 | -23.10% | 15 | 2,516 | 50.80% |
| NVDA250117P00520000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 15.25 | 14.45 | 15.10 | -1.89 | -11.03% | 22 | 757 | 49.99% |
| NVDA250221P00520000 | 2024-04-23 1:36PM EDT | 2025-02-21 | 20.40 | 16.35 | 18.75 | 0.00 | - | 25 | 152 | 50.09% |
| NVDA250321P00520000 | 2024-04-26 3:47PM EDT | 2025-03-21 | 19.75 | 19.25 | 20.05 | -2.57 | -11.51% | 11 | 375 | 48.91% |
| NVDA250620P00520000 | 2024-04-26 1:27PM EDT | 2025-06-20 | 26.20 | 25.05 | 27.10 | -4.00 | -13.25% | 1 | 387 | 47.75% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 40.50 | 38.80 | 40.05 | 0.00 | - | 2 | 169 | 46.00% |
| NVDA260116P00520000 | 2024-04-02 2:27PM EDT | 2026-01-16 | 40.00 | 40.55 | 41.65 | 0.00 | - | 1 | 319 | 45.66% |
| NVDA260618P00520000 | 2024-04-16 3:08PM EDT | 2026-06-18 | 48.10 | 49.65 | 51.90 | 0.00 | - | 4 | 527 | 44.82% |
| NVDA261218P00520000 | 2024-04-26 2:03PM EDT | 2026-12-18 | 60.25 | 58.60 | 60.75 | +1.75 | +2.99% | 1 | 68 | 43.23% |
