拍板:550.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00550000 | 2024-05-15 11:59AM EDT | 2024-05-17 | 394.50 | 395.00 | 397.10 | +28.56 | +7.80% | 4 | 6,635 | 217.97% |
| NVDA240524C00550000 | 2024-05-14 3:57PM EDT | 2024-05-24 | 366.42 | 395.60 | 398.10 | 0.00 | - | 2 | 2 | 150.44% |
| NVDA240531C00550000 | 2024-05-15 2:46PM EDT | 2024-05-31 | 398.54 | 396.05 | 398.35 | +47.69 | +13.59% | 1 | 20 | 120.80% |
| NVDA240607C00550000 | 2024-05-13 10:41AM EDT | 2024-06-07 | 346.00 | 396.65 | 399.40 | 0.00 | - | 20 | 20 | 109.96% |
| NVDA240621C00550000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 398.27 | 396.40 | 402.25 | +28.48 | +7.70% | 1 | 2,888 | 95.09% |
| NVDA240719C00550000 | 2024-05-15 12:49PM EDT | 2024-07-19 | 402.23 | 401.35 | 404.25 | +40.18 | +11.10% | 7 | 465 | 83.23% |
| NVDA240816C00550000 | 2024-05-09 10:18AM EDT | 2024-08-16 | 347.64 | 404.65 | 407.60 | 0.00 | - | 1 | 169 | 76.48% |
| NVDA240920C00550000 | 2024-05-13 12:12PM EDT | 2024-09-20 | 373.63 | 409.55 | 412.60 | 0.00 | - | 1 | 938 | 72.39% |
| NVDA241018C00550000 | 2024-05-15 10:28AM EDT | 2024-10-18 | 402.55 | 413.85 | 416.80 | +41.07 | +11.36% | 1 | 45 | 70.45% |
| NVDA241115C00550000 | 2024-05-13 3:38PM EDT | 2024-11-15 | 378.98 | 417.60 | 419.85 | 0.00 | - | 1 | 30 | 68.18% |
| NVDA241220C00550000 | 2024-05-08 2:12PM EDT | 2024-12-20 | 385.00 | 423.35 | 425.15 | 0.00 | - | 1 | 537 | 67.09% |
| NVDA250117C00550000 | 2024-05-15 11:25AM EDT | 2025-01-17 | 425.42 | 427.30 | 428.95 | +31.88 | +8.10% | 4 | 1,909 | 66.03% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 2025-02-21 | 319.95 | 432.60 | 434.90 | 0.00 | - | 1 | 29 | 65.50% |
| NVDA250620C00550000 | 2024-05-10 9:45AM EDT | 2025-06-20 | 420.88 | 450.00 | 452.45 | 0.00 | - | 5 | 770 | 63.83% |
| NVDA251219C00550000 | 2024-05-13 2:33PM EDT | 2025-12-19 | 439.02 | 475.40 | 478.05 | 0.00 | - | 3 | 454 | 62.83% |
| NVDA260116C00550000 | 2024-05-14 1:14PM EDT | 2026-01-16 | 447.40 | 478.70 | 481.45 | 0.00 | - | 1 | 529 | 62.60% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 2026-06-18 | 388.43 | 497.70 | 500.25 | 0.00 | - | 6 | 46 | 62.07% |
| NVDA261218C00550000 | 2024-05-15 2:46PM EDT | 2026-12-18 | 520.54 | 517.80 | 522.40 | +36.89 | +7.63% | 3 | 392 | 61.76% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00550000 | 2024-05-15 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 8,221 | 168.75% |
| NVDA240524P00550000 | 2024-05-15 1:26PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.12 | -0.05 | -45.45% | 184 | 272 | 113.28% |
| NVDA240531P00550000 | 2024-05-15 2:20PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.16 | +0.02 | +20.00% | 3 | 109 | 91.60% |
| NVDA240607P00550000 | 2024-05-15 11:05AM EDT | 2024-06-07 | 0.17 | 0.11 | 0.24 | -0.06 | -26.09% | 1 | 52 | 79.39% |
| NVDA240614P00550000 | 2024-05-15 1:19PM EDT | 2024-06-14 | 0.25 | 0.18 | 0.38 | -0.27 | -51.92% | 10 | 8 | 73.54% |
| NVDA240621P00550000 | 2024-05-15 3:07PM EDT | 2024-06-21 | 0.39 | 0.30 | 0.39 | -0.08 | -17.78% | 72 | 3,487 | 68.02% |
| NVDA240719P00550000 | 2024-05-15 1:13PM EDT | 2024-07-19 | 0.91 | 0.84 | 0.94 | -0.29 | -24.17% | 55 | 566 | 58.20% |
| NVDA240816P00550000 | 2024-05-15 2:26PM EDT | 2024-08-16 | 1.66 | 1.61 | 1.74 | -0.58 | -25.89% | 36 | 1,457 | 53.56% |
| NVDA240920P00550000 | 2024-05-15 2:47PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.65 | -1.15 | -24.21% | 21 | 1,971 | 52.11% |
| NVDA241018P00550000 | 2024-05-15 2:49PM EDT | 2024-10-18 | 4.95 | 4.75 | 4.95 | -1.15 | -18.85% | 11 | 2,024 | 50.13% |
| NVDA241115P00550000 | 2024-05-15 2:46PM EDT | 2024-11-15 | 6.45 | 6.40 | 6.65 | -1.65 | -20.37% | 8 | 1,069 | 49.36% |
| NVDA241220P00550000 | 2024-05-15 12:33PM EDT | 2024-12-20 | 9.40 | 9.00 | 9.30 | -1.70 | -15.32% | 38 | 1,059 | 48.89% |
| NVDA250117P00550000 | 2024-05-15 1:24PM EDT | 2025-01-17 | 10.75 | 10.50 | 10.95 | -2.15 | -16.67% | 5 | 2,737 | 47.94% |
| NVDA250221P00550000 | 2024-05-15 1:39PM EDT | 2025-02-21 | 13.48 | 13.25 | 13.70 | -2.32 | -14.68% | 7 | 262 | 47.57% |
| NVDA250620P00550000 | 2024-05-15 11:37AM EDT | 2025-06-20 | 22.58 | 22.10 | 23.05 | -2.87 | -11.28% | 2 | 943 | 46.43% |
| NVDA251219P00550000 | 2024-05-07 1:15PM EDT | 2025-12-19 | 41.80 | 35.15 | 37.15 | 0.00 | - | 9 | 1,050 | 45.31% |
| NVDA260116P00550000 | 2024-05-15 2:41PM EDT | 2026-01-16 | 38.10 | 37.90 | 38.45 | -3.55 | -8.52% | 4 | 475 | 44.83% |
| NVDA260618P00550000 | 2024-05-15 10:47AM EDT | 2026-06-18 | 49.10 | 48.35 | 49.05 | -2.95 | -5.67% | 9 | 142 | 44.07% |
| NVDA261218P00550000 | 2024-05-15 2:48PM EDT | 2026-12-18 | 59.90 | 59.30 | 60.45 | -3.50 | -5.52% | 6 | 288 | 43.21% |
