拍板:53.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00053000 | 2024-06-21 3:41PM EDT | 2024-07-05 | 73.49 | 69.60 | 71.00 | 0.00 | - | 30 | 33 | 330.86% |
| NVDA240712C00053000 | 2024-06-18 1:00PM EDT | 2024-07-12 | 82.30 | 70.00 | 71.15 | 0.00 | - | 1 | 21 | 164.84% |
| NVDA240719C00053000 | 2024-06-25 12:58PM EDT | 2024-07-19 | 71.00 | 70.20 | 71.25 | 0.00 | - | 5 | 1,395 | 165.23% |
| NVDA240816C00053000 | 2024-06-26 12:20PM EDT | 2024-08-16 | 71.83 | 70.45 | 71.55 | 0.00 | - | 7 | 846 | 125.00% |
| NVDA240920C00053000 | 2024-06-21 1:14PM EDT | 2024-09-20 | 75.65 | 70.45 | 71.80 | 0.00 | - | 60 | 5,593 | 99.71% |
| NVDA241018C00053000 | 2024-06-18 2:06PM EDT | 2024-10-18 | 83.90 | 70.90 | 72.35 | 0.00 | - | 1 | 290 | 97.80% |
| NVDA241115C00053000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 69.45 | 71.10 | 72.65 | 0.00 | - | 4 | 735 | 91.63% |
| NVDA241220C00053000 | 2024-06-25 3:44PM EDT | 2024-12-20 | 75.01 | 71.55 | 73.05 | 0.00 | - | 17 | 2,981 | 87.57% |
| NVDA250117C00053000 | 2024-06-28 3:13PM EDT | 2025-01-17 | 73.42 | 71.85 | 73.40 | -0.68 | -0.92% | 10 | 4,508 | 84.89% |
| NVDA250221C00053000 | 2024-06-26 10:36AM EDT | 2025-02-21 | 75.50 | 71.15 | 74.20 | 0.00 | - | 1 | 133 | 78.89% |
| NVDA250620C00053000 | 2024-06-26 9:40AM EDT | 2025-06-20 | 78.13 | 73.15 | 75.50 | 0.00 | - | 10 | 1,091 | 75.98% |
| NVDA251219C00053000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 92.35 | 73.45 | 78.45 | 0.00 | - | 1 | 3,874 | 69.70% |
| NVDA260116C00053000 | 2024-06-27 10:08AM EDT | 2026-01-16 | 78.10 | 75.75 | 78.25 | 0.00 | - | 2 | 1,079 | 72.54% |
| NVDA260618C00053000 | 2024-06-26 10:58AM EDT | 2026-06-18 | 80.40 | 75.90 | 80.50 | 0.00 | - | 1 | 1,406 | 68.82% |
| NVDA261218C00053000 | 2024-06-28 3:13PM EDT | 2026-12-18 | 81.40 | 76.35 | 81.30 | -0.70 | -0.85% | 1 | 1,142 | 63.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00053000 | 2024-06-21 1:54PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 193.75% |
| NVDA240712P00053000 | 2024-06-27 11:09AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 151.56% |
| NVDA240719P00053000 | 2024-06-28 9:54AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.15 | 0.00 | - | 1 | 3,106 | 148.83% |
| NVDA240816P00053000 | 2024-06-28 3:36PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 2 | 3,144 | 92.58% |
| NVDA240920P00053000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 296 | 7,156 | 76.95% |
| NVDA241018P00053000 | 2024-06-28 2:21PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 1 | 4,081 | 69.14% |
| NVDA241115P00053000 | 2024-06-27 3:11PM EDT | 2024-11-15 | 0.21 | 0.18 | 0.22 | 0.00 | - | 1 | 481 | 64.75% |
| NVDA241220P00053000 | 2024-06-28 11:49AM EDT | 2024-12-20 | 0.29 | 0.28 | 0.32 | +0.02 | +7.41% | 51 | 1,550 | 61.62% |
| NVDA250117P00053000 | 2024-06-28 11:28AM EDT | 2025-01-17 | 0.37 | 0.37 | 0.41 | -0.08 | -17.78% | 11 | 4,122 | 59.72% |
| NVDA250221P00053000 | 2024-06-28 3:46PM EDT | 2025-02-21 | 0.49 | 0.47 | 0.52 | +0.02 | +4.26% | 1 | 801 | 57.47% |
| NVDA250620P00053000 | 2024-06-20 1:34PM EDT | 2025-06-20 | 1.00 | 0.95 | 1.03 | 0.00 | - | 10 | 5,205 | 53.74% |
| NVDA251219P00053000 | 2024-06-24 9:30AM EDT | 2025-12-19 | 2.29 | 1.92 | 2.06 | 0.00 | - | 70 | 2,180 | 51.50% |
| NVDA260116P00053000 | 2024-06-25 11:07AM EDT | 2026-01-16 | 2.35 | 2.10 | 2.24 | 0.00 | - | 2 | 1,543 | 51.36% |
| NVDA260618P00053000 | 2024-06-17 10:29AM EDT | 2026-06-18 | 2.81 | 2.96 | 3.15 | 0.00 | - | 500 | 1,180 | 50.15% |
| NVDA261218P00053000 | 2024-06-28 10:51AM EDT | 2026-12-18 | 3.90 | 3.90 | 4.15 | -0.20 | -4.88% | 3 | 782 | 49.23% |
