拍板:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 2024-05-03 | 367.74 | 298.95 | 302.45 | 0.00 | - | 1 | 3 | 202.73% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 2024-05-10 | 265.40 | 299.45 | 303.35 | 0.00 | - | 1 | 10 | 130.71% |
| NVDA240517C00530000 | 2024-05-01 11:39AM EDT | 2024-05-17 | 300.70 | 300.55 | 303.80 | -47.00 | -13.52% | 1 | 1,164 | 109.91% |
| NVDA240524C00530000 | 2024-05-01 2:43PM EDT | 2024-05-24 | 310.35 | 300.55 | 306.25 | +16.73 | +5.70% | 2 | 4 | 101.75% |
| NVDA240531C00530000 | 2024-04-22 12:03PM EDT | 2024-05-31 | 260.67 | 301.05 | 307.15 | 0.00 | - | - | 1 | 93.31% |
| NVDA240621C00530000 | 2024-04-29 12:39PM EDT | 2024-06-21 | 348.00 | 302.15 | 311.40 | 0.00 | - | 20 | 1,094 | 81.09% |
| NVDA240719C00530000 | 2024-04-30 10:47AM EDT | 2024-07-19 | 357.75 | 308.25 | 313.20 | 0.00 | - | 5 | 122 | 73.74% |
| NVDA240816C00530000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 302.42 | 308.85 | 318.75 | 0.00 | - | 2 | 76 | 68.23% |
| NVDA240920C00530000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 294.59 | 320.20 | 323.65 | 0.00 | - | 12 | 570 | 68.69% |
| NVDA241018C00530000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 277.60 | 323.70 | 328.50 | 0.00 | - | 4 | 22 | 66.76% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 329.35 | 332.40 | 0.00 | - | 3 | 72 | 65.84% |
| NVDA241220C00530000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 335.37 | 335.70 | 338.75 | -38.40 | -10.27% | 16 | 252 | 65.31% |
| NVDA250117C00530000 | 2024-04-26 9:34AM EDT | 2025-01-17 | 353.20 | 340.30 | 342.85 | 0.00 | - | 2 | 460 | 64.58% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 2025-02-21 | 287.75 | 345.85 | 349.20 | 0.00 | - | 2 | 13 | 64.22% |
| NVDA250620C00530000 | 2024-04-24 11:59AM EDT | 2025-06-20 | 345.27 | 364.75 | 367.40 | 0.00 | - | 2 | 122 | 63.18% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 390.00 | 392.85 | 0.00 | - | 25 | 386 | 62.35% |
| NVDA260116C00530000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 400.80 | 393.35 | 396.45 | 0.00 | - | 2 | 110 | 62.21% |
| NVDA260618C00530000 | 2024-04-29 1:26PM EDT | 2026-06-18 | 457.00 | 412.05 | 415.45 | 0.00 | - | 1 | 141 | 61.90% |
| NVDA261218C00530000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 454.55 | 430.45 | 436.70 | +34.65 | +8.25% | 1 | 114 | 61.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00530000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | 0.00 | - | 109 | 372 | 156.25% |
| NVDA240510P00530000 | 2024-05-01 1:08PM EDT | 2024-05-10 | 0.15 | 0.01 | 0.20 | +0.05 | +50.00% | 61 | 67 | 99.41% |
| NVDA240517P00530000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.21 | 0.12 | 0.42 | +0.03 | +16.67% | 37 | 1,388 | 84.47% |
| NVDA240524P00530000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 0.72 | 0.62 | 0.87 | +0.07 | +10.77% | 11 | 58 | 80.98% |
| NVDA240531P00530000 | 2024-05-01 2:51PM EDT | 2024-05-31 | 0.85 | 0.39 | 1.30 | -0.15 | -15.00% | 10 | 30 | 72.53% |
| NVDA240621P00530000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 1.62 | 1.81 | 2.22 | +0.08 | +5.19% | 5 | 1,073 | 64.32% |
| NVDA240719P00530000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 3.90 | 3.30 | 3.70 | +0.99 | +34.02% | 7 | 471 | 57.48% |
| NVDA240816P00530000 | 2024-05-01 12:02PM EDT | 2024-08-16 | 6.15 | 5.10 | 5.55 | +1.75 | +39.77% | 1 | 310 | 54.05% |
| NVDA240920P00530000 | 2024-05-01 2:28PM EDT | 2024-09-20 | 9.00 | 8.10 | 9.55 | +1.25 | +16.13% | 2 | 735 | 52.97% |
| NVDA241018P00530000 | 2024-05-01 12:02PM EDT | 2024-10-18 | 12.35 | 10.10 | 12.10 | +3.10 | +33.51% | 1 | 415 | 51.46% |
| NVDA241115P00530000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 15.30 | 13.35 | 14.30 | -1.85 | -10.79% | 4 | 38 | 50.75% |
| NVDA241220P00530000 | 2024-05-01 10:26AM EDT | 2024-12-20 | 17.49 | 16.20 | 18.70 | +3.01 | +20.79% | 10 | 173 | 50.20% |
| NVDA250117P00530000 | 2024-05-01 3:44PM EDT | 2025-01-17 | 18.90 | 19.10 | 19.85 | +2.90 | +18.12% | 20 | 476 | 49.44% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 2025-02-21 | 31.50 | 22.15 | 23.30 | 0.00 | - | 5 | 82 | 48.98% |
| NVDA250620P00530000 | 2024-04-19 3:03PM EDT | 2025-06-20 | 41.45 | 32.30 | 33.25 | 0.00 | - | 1 | 516 | 47.09% |
| NVDA251219P00530000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 50.15 | 46.10 | 47.20 | 0.00 | - | 1 | 203 | 45.32% |
| NVDA260116P00530000 | 2024-04-26 12:40PM EDT | 2026-01-16 | 43.74 | 47.80 | 48.95 | 0.00 | - | 20 | 169 | 45.00% |
| NVDA260618P00530000 | 2024-04-26 11:36AM EDT | 2026-06-18 | 53.45 | 57.95 | 59.20 | 0.00 | - | 3 | 54 | 43.97% |
| NVDA261218P00530000 | 2024-04-26 12:10PM EDT | 2026-12-18 | 63.15 | 67.85 | 70.15 | 0.00 | - | 1 | 55 | 42.95% |
