拍板:59.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00059000 | 2024-06-28 3:03PM EDT | 2024-07-05 | 65.35 | 63.60 | 65.05 | +2.70 | +4.31% | 1 | 10 | 298.44% |
| NVDA240712C00059000 | 2024-06-27 2:03PM EDT | 2024-07-12 | 65.42 | 63.70 | 65.15 | 0.00 | - | 1 | 1 | 218.16% |
| NVDA240719C00059000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 61.71 | 64.20 | 65.15 | 0.00 | - | 20 | 1,020 | 139.45% |
| NVDA240816C00059000 | 2024-06-21 2:28PM EDT | 2024-08-16 | 68.07 | 64.50 | 65.60 | 0.00 | - | 50 | 787 | 112.74% |
| NVDA240920C00059000 | 2024-06-26 12:53PM EDT | 2024-09-20 | 65.58 | 64.60 | 65.95 | 0.00 | - | 8 | 1,709 | 92.33% |
| NVDA241018C00059000 | 2024-06-21 9:35AM EDT | 2024-10-18 | 70.83 | 65.05 | 66.50 | 0.00 | - | 10 | 430 | 89.40% |
| NVDA241115C00059000 | 2024-06-24 2:23PM EDT | 2024-11-15 | 61.75 | 65.40 | 66.90 | 0.00 | - | 1 | 4,440 | 85.18% |
| NVDA241220C00059000 | 2024-06-25 1:17PM EDT | 2024-12-20 | 67.45 | 65.90 | 67.35 | 0.00 | - | 2 | 5,728 | 81.42% |
| NVDA250117C00059000 | 2024-06-27 10:56AM EDT | 2025-01-17 | 70.30 | 66.20 | 67.80 | +2.75 | +4.07% | 1 | 7,228 | 79.09% |
| NVDA250221C00059000 | 2024-06-26 11:10AM EDT | 2025-02-21 | 67.02 | 65.65 | 68.60 | 0.00 | - | 4 | 1,180 | 74.07% |
| NVDA250620C00059000 | 2024-06-21 9:30AM EDT | 2025-06-20 | 72.48 | 67.50 | 70.25 | 0.00 | - | 1 | 2,885 | 70.95% |
| NVDA251219C00059000 | 2024-06-24 10:00AM EDT | 2025-12-19 | 71.72 | 68.70 | 72.40 | 0.00 | - | 70 | 2,220 | 64.84% |
| NVDA260116C00059000 | 2024-06-06 10:50AM EDT | 2026-01-16 | 70.51 | 72.00 | 72.60 | 0.00 | - | - | 470 | 69.91% |
| NVDA260618C00059000 | 2024-06-24 12:26PM EDT | 2026-06-18 | 72.25 | 69.00 | 74.90 | 0.00 | - | 4 | 236 | 60.87% |
| NVDA261218C00059000 | 2024-06-28 9:50AM EDT | 2026-12-18 | 78.90 | 72.25 | 77.15 | +1.38 | +1.78% | 1 | 11,670 | 62.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00059000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 29 | 168.75% |
| NVDA240712P00059000 | 2024-06-28 11:17AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 170 | 165 | 128.13% |
| NVDA240719P00059000 | 2024-06-28 1:15PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 6 | 5,601 | 116.41% |
| NVDA240816P00059000 | 2024-06-28 9:53AM EDT | 2024-08-16 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 2 | 1,927 | 83.98% |
| NVDA240920P00059000 | 2024-06-27 9:36AM EDT | 2024-09-20 | 0.18 | 0.14 | 0.16 | 0.00 | - | 1 | 3,208 | 70.80% |
| NVDA241018P00059000 | 2024-06-27 1:48PM EDT | 2024-10-18 | 0.22 | 0.18 | 0.22 | 0.00 | - | 4 | 6,826 | 63.97% |
| NVDA241115P00059000 | 2024-06-28 3:31PM EDT | 2024-11-15 | 0.29 | 0.27 | 0.31 | -0.02 | -6.45% | 1 | 1,638 | 60.55% |
| NVDA241220P00059000 | 2024-06-27 2:28PM EDT | 2024-12-20 | 0.47 | 0.44 | 0.48 | 0.00 | - | 1 | 5,023 | 58.59% |
| NVDA250117P00059000 | 2024-06-25 11:39AM EDT | 2025-01-17 | 0.58 | 0.56 | 0.62 | -0.06 | -9.38% | 1 | 15,694 | 56.93% |
| NVDA250221P00059000 | 2024-06-26 3:58PM EDT | 2025-02-21 | 0.78 | 0.72 | 0.81 | 0.00 | - | 1 | 302 | 55.32% |
| NVDA250620P00059000 | 2024-06-21 3:13PM EDT | 2025-06-20 | 1.60 | 1.42 | 1.51 | 0.00 | - | 10 | 3,210 | 52.15% |
| NVDA251219P00059000 | 2024-06-24 10:06AM EDT | 2025-12-19 | 3.10 | 2.70 | 2.85 | 0.00 | - | 3 | 810 | 50.26% |
| NVDA260116P00059000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 2.74 | 2.92 | 3.10 | 0.00 | - | - | 570 | 50.18% |
| NVDA260618P00059000 | 2024-06-05 10:44AM EDT | 2026-06-18 | 3.66 | 4.00 | 4.15 | 0.00 | - | - | 540 | 49.27% |
| NVDA261218P00059000 | 2024-06-28 3:16PM EDT | 2026-12-18 | 5.20 | 5.15 | 5.40 | -0.10 | -1.89% | 1 | 473 | 48.19% |
