拍板:560.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00560000 | 2024-05-03 1:34PM EDT | 2024-05-10 | 329.17 | 327.20 | 329.40 | +21.11 | +6.85% | 5 | 11 | 140.53% |
| NVDA240517C00560000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 291.57 | 328.10 | 330.05 | 0.00 | - | 1 | 372 | 114.99% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 328.70 | 332.70 | 0.00 | - | - | 2 | 94.01% |
| NVDA240621C00560000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 330.74 | 331.95 | 335.25 | +37.19 | +12.67% | 10 | 1,083 | 82.03% |
| NVDA240719C00560000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 309.15 | 335.60 | 339.20 | 0.00 | - | 1 | 118 | 73.85% |
| NVDA240816C00560000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 325.05 | 339.05 | 345.50 | 0.00 | - | 25 | 126 | 70.72% |
| NVDA240920C00560000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 322.94 | 346.25 | 349.85 | 0.00 | - | 2 | 316 | 67.83% |
| NVDA241018C00560000 | 2024-05-02 1:48PM EDT | 2024-10-18 | 321.33 | 349.75 | 355.90 | 0.00 | - | 1 | 22 | 66.40% |
| NVDA241115C00560000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 327.45 | 356.70 | 359.20 | 0.00 | - | 13 | 66 | 65.65% |
| NVDA241220C00560000 | 2024-05-01 12:46PM EDT | 2024-12-20 | 303.99 | 363.30 | 365.95 | 0.00 | - | 12 | 241 | 65.18% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 289.60 | 367.75 | 370.10 | 0.00 | - | 4 | 718 | 64.29% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 373.70 | 376.50 | +21.05 | +6.03% | 4 | 31 | 63.92% |
| NVDA250321C00560000 | 2024-04-24 12:06PM EDT | 2025-03-21 | 308.90 | 378.00 | 381.30 | 0.00 | - | 1 | 7 | 63.53% |
| NVDA250620C00560000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 396.52 | 393.10 | 395.30 | +42.32 | +11.95% | 3 | 507 | 62.77% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 403.80 | 410.55 | 0.00 | - | 2 | 2 | 62.01% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 361.25 | 419.20 | 421.75 | 0.00 | - | 1 | 83 | 61.85% |
| NVDA260116C00560000 | 2024-05-01 11:17AM EDT | 2026-01-16 | 371.78 | 422.70 | 425.45 | 0.00 | - | 1 | 346 | 61.70% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 391.20 | 394.25 | 0.00 | - | 1 | 45 | 45.79% |
| NVDA261218C00560000 | 2024-04-22 3:34PM EDT | 2026-12-18 | 382.35 | 460.85 | 466.75 | 0.00 | - | 3 | 94 | 60.74% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00560000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 29 | 381 | 110.55% |
| NVDA240517P00560000 | 2024-05-03 1:53PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.17 | -0.19 | -59.38% | 17 | 1,487 | 85.94% |
| NVDA240524P00560000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.54 | 0.48 | 0.59 | -0.46 | -46.00% | 11 | 109 | 83.94% |
| NVDA240531P00560000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.76 | 0.74 | 0.82 | -0.32 | -29.63% | 6 | 46 | 76.51% |
| NVDA240607P00560000 | 2024-05-03 2:24PM EDT | 2024-06-07 | 1.01 | 0.84 | 1.16 | -0.97 | -48.99% | 14 | 3 | 70.92% |
| NVDA240621P00560000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.64 | 1.45 | 1.63 | -0.74 | -31.09% | 9 | 883 | 64.06% |
| NVDA240719P00560000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 4.88 | 2.83 | 3.10 | 0.00 | - | 4 | 519 | 57.28% |
| NVDA240816P00560000 | 2024-05-03 1:06PM EDT | 2024-08-16 | 4.85 | 4.60 | 5.00 | -3.05 | -38.61% | 4 | 395 | 53.99% |
| NVDA240920P00560000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 8.42 | 8.10 | 8.60 | -2.63 | -23.80% | 1 | 295 | 53.04% |
| NVDA241018P00560000 | 2024-05-03 1:28PM EDT | 2024-10-18 | 10.60 | 9.30 | 11.30 | -4.05 | -27.65% | 1 | 442 | 51.05% |
| NVDA241115P00560000 | 2024-05-02 2:47PM EDT | 2024-11-15 | 15.70 | 12.65 | 13.30 | 0.00 | - | 30 | 139 | 50.29% |
| NVDA241220P00560000 | 2024-05-02 2:10PM EDT | 2024-12-20 | 19.47 | 16.15 | 17.85 | 0.00 | - | 10 | 357 | 50.10% |
| NVDA250117P00560000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 18.95 | 18.40 | 19.15 | -3.90 | -17.07% | 14 | 488 | 49.08% |
| NVDA250221P00560000 | 2024-05-03 1:46PM EDT | 2025-02-21 | 22.50 | 21.85 | 22.60 | -7.10 | -23.99% | 10 | 78 | 48.59% |
| NVDA250321P00560000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 24.65 | 23.95 | 25.05 | -2.60 | -9.54% | 32 | 223 | 48.06% |
| NVDA250620P00560000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 33.85 | 32.50 | 32.95 | -2.65 | -7.26% | 1 | 622 | 46.79% |
| NVDA250919P00560000 | 2024-05-01 12:46PM EDT | 2025-09-19 | 49.47 | 38.00 | 41.00 | 0.00 | - | 2 | 5 | 46.10% |
| NVDA251219P00560000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 57.93 | 46.50 | 47.80 | 0.00 | - | 1 | 1,069 | 45.19% |
| NVDA260116P00560000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 59.15 | 48.60 | 49.65 | 0.00 | - | 2 | 139 | 44.89% |
| NVDA260618P00560000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 71.70 | 59.00 | 60.25 | 0.00 | - | 1 | 19 | 43.82% |
| NVDA261218P00560000 | 2024-05-01 1:05PM EDT | 2026-12-18 | 81.75 | 69.50 | 71.45 | 0.00 | - | 2 | 154 | 42.72% |
