拍板:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00540000 | 2024-04-30 3:26PM EDT | 2024-05-03 | 328.55 | 295.05 | 298.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240510C00540000 | 2024-04-29 1:19PM EDT | 2024-05-10 | 335.07 | 297.60 | 301.00 | 0.00 | - | 12 | 13 | 0.00% |
| NVDA240517C00540000 | 2024-04-30 2:46PM EDT | 2024-05-17 | 331.59 | 299.75 | 302.50 | 0.00 | - | 1 | 486 | 0.00% |
| NVDA240524C00540000 | 2024-04-22 9:51AM EDT | 2024-05-24 | 258.40 | 299.25 | 304.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240621C00540000 | 2024-05-02 10:24AM EDT | 2024-06-21 | 305.80 | 303.50 | 306.45 | -30.50 | -8.32% | 5 | 699 | 55.66% |
| NVDA240719C00540000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 303.15 | 303.70 | 307.00 | +0.95 | +0.31% | 6 | 224 | 55.04% |
| NVDA240816C00540000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 263.64 | 314.80 | 318.65 | 0.00 | - | 6 | 204 | 66.71% |
| NVDA240920C00540000 | 2024-05-01 9:44AM EDT | 2024-09-20 | 333.55 | 320.00 | 322.95 | 0.00 | - | 5 | 1,166 | 63.67% |
| NVDA241018C00540000 | 2024-04-22 10:32AM EDT | 2024-10-18 | 264.95 | 324.00 | 326.30 | 0.00 | - | 1 | 16 | 61.89% |
| NVDA241115C00540000 | 2024-04-18 12:19PM EDT | 2024-11-15 | 348.03 | 328.70 | 331.15 | 0.00 | - | 2 | 34 | 61.50% |
| NVDA241220C00540000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 323.32 | 330.75 | 333.05 | 0.00 | - | 2 | 252 | 58.20% |
| NVDA250117C00540000 | 2024-05-01 1:06PM EDT | 2025-01-17 | 322.70 | 342.55 | 344.85 | 0.00 | - | 2 | 715 | 62.99% |
| NVDA250221C00540000 | 2024-05-01 3:50PM EDT | 2025-02-21 | 347.95 | 346.40 | 355.35 | 0.00 | - | 2 | 7 | 63.41% |
| NVDA250321C00540000 | 2024-04-26 1:01PM EDT | 2025-03-21 | 385.92 | 351.55 | 354.60 | 0.00 | - | 1 | 24 | 61.83% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 326.00 | 362.65 | 365.30 | 0.00 | - | 1 | 142 | 59.83% |
| NVDA251219C00540000 | 2024-05-01 10:51AM EDT | 2025-12-19 | 393.37 | 390.10 | 392.60 | 0.00 | - | 1 | 216 | 60.24% |
| NVDA260116C00540000 | 2024-04-29 3:00PM EDT | 2026-01-16 | 427.30 | 391.35 | 394.10 | 0.00 | - | 1 | 73 | 59.37% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 2026-06-18 | 465.02 | 415.25 | 418.45 | 0.00 | - | 8 | 23 | 60.94% |
| NVDA261218C00540000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 448.70 | 430.90 | 436.60 | 0.00 | - | 1 | 66 | 59.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00540000 | 2024-05-01 3:08PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 467 | 171.88% |
| NVDA240510P00540000 | 2024-05-02 10:03AM EDT | 2024-05-10 | 0.10 | 0.09 | 0.12 | +0.04 | +66.67% | 9 | 82 | 104.10% |
| NVDA240517P00540000 | 2024-05-02 9:35AM EDT | 2024-05-17 | 0.18 | 0.21 | 0.24 | -0.07 | -28.00% | 1 | 1,810 | 84.67% |
| NVDA240524P00540000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 0.74 | 0.78 | 0.93 | 0.00 | - | 12 | 38 | 83.79% |
| NVDA240531P00540000 | 2024-05-01 11:02AM EDT | 2024-05-31 | 1.11 | 1.06 | 1.25 | 0.00 | - | 2 | 40 | 76.73% |
| NVDA240621P00540000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 1.94 | 2.10 | 2.19 | 0.00 | - | 42 | 665 | 65.19% |
| NVDA240719P00540000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 3.95 | 3.70 | 3.90 | 0.00 | - | 6 | 906 | 58.37% |
| NVDA240816P00540000 | 2024-05-01 2:48PM EDT | 2024-08-16 | 5.45 | 5.50 | 5.90 | 0.00 | - | 17 | 208 | 54.70% |
| NVDA240920P00540000 | 2024-05-01 1:37PM EDT | 2024-09-20 | 9.27 | 9.55 | 9.70 | -1.33 | -12.55% | 1 | 694 | 53.91% |
| NVDA241018P00540000 | 2024-04-29 10:10AM EDT | 2024-10-18 | 10.20 | 11.60 | 12.10 | 0.00 | - | 5 | 64 | 52.10% |
| NVDA241115P00540000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 14.77 | 14.15 | 14.80 | 0.00 | - | 3 | 148 | 51.12% |
| NVDA241220P00540000 | 2024-04-29 1:17PM EDT | 2024-12-20 | 15.67 | 17.85 | 18.40 | 0.00 | - | 2 | 228 | 50.46% |
| NVDA250117P00540000 | 2024-05-01 10:51AM EDT | 2025-01-17 | 20.13 | 19.95 | 20.55 | 0.00 | - | 2 | 621 | 49.64% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 2025-02-21 | 20.40 | 23.40 | 24.20 | 0.00 | - | 2 | 53 | 49.24% |
| NVDA250321P00540000 | 2024-05-02 9:53AM EDT | 2025-03-21 | 25.35 | 25.55 | 26.35 | -2.65 | -9.46% | 19 | 530 | 48.49% |
| NVDA250620P00540000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 37.80 | 33.85 | 34.60 | 0.00 | - | 2 | 64 | 47.40% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 40.40 | 51.15 | 52.60 | 0.00 | - | 2 | 675 | 47.06% |
| NVDA260116P00540000 | 2024-05-01 9:29AM EDT | 2026-01-16 | 49.30 | 49.65 | 50.80 | 0.00 | - | 1 | 189 | 45.29% |
| NVDA260618P00540000 | 2024-05-01 9:57AM EDT | 2026-06-18 | 60.50 | 60.20 | 61.35 | 0.00 | - | 2 | 40 | 44.25% |
| NVDA261218P00540000 | 2024-04-29 12:06PM EDT | 2026-12-18 | 66.54 | 70.00 | 72.10 | 0.00 | - | 1 | 217 | 43.07% |
