拍板:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00630000 | 2024-05-02 10:38AM EDT | 2024-05-10 | 213.54 | 288.05 | 290.25 | 0.00 | - | 1 | 9 | 193.65% |
| NVDA240517C00630000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 254.00 | 286.60 | 292.10 | 0.00 | - | 2 | 947 | 126.39% |
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 261.65 | 289.45 | 292.10 | 0.00 | - | 1 | 4 | 107.62% |
| NVDA240531C00630000 | 2024-05-02 11:49AM EDT | 2024-05-31 | 223.99 | 291.00 | 293.50 | 0.00 | - | 1 | 11 | 97.49% |
| NVDA240621C00630000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 268.30 | 294.95 | 296.20 | 0.00 | - | 4 | 522 | 80.33% |
| NVDA240719C00630000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 299.35 | 300.55 | 301.80 | +65.65 | +28.09% | 3 | 509 | 72.22% |
| NVDA240816C00630000 | 2024-05-03 11:20AM EDT | 2024-08-16 | 269.88 | 304.05 | 308.85 | 0.00 | - | 5 | 330 | 67.65% |
| NVDA240920C00630000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 303.35 | 315.25 | 316.25 | +20.90 | +7.40% | 5 | 741 | 66.61% |
| NVDA241018C00630000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 187.73 | 320.00 | 322.65 | 0.00 | - | 1 | 19 | 64.85% |
| NVDA241115C00630000 | 2024-05-02 12:31PM EDT | 2024-11-15 | 263.73 | 326.25 | 328.40 | 0.00 | - | 1 | 73 | 63.91% |
| NVDA241220C00630000 | 2024-05-02 11:39AM EDT | 2024-12-20 | 273.39 | 334.65 | 337.10 | 0.00 | - | 2 | 190 | 63.76% |
| NVDA250117C00630000 | 2024-05-06 11:32AM EDT | 2025-01-17 | 340.20 | 340.35 | 342.20 | +61.54 | +22.08% | 17 | 671 | 63.04% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 2025-02-21 | 265.53 | 347.35 | 349.35 | 0.00 | - | 13 | 93 | 62.57% |
| NVDA250620C00630000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 345.50 | 369.25 | 373.85 | 0.00 | - | 2 | 1,767 | 61.88% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 368.40 | 401.00 | 403.40 | 0.00 | - | 10 | 68 | 61.21% |
| NVDA260116C00630000 | 2024-05-06 10:10AM EDT | 2026-01-16 | 399.05 | 404.90 | 407.40 | +109.94 | +38.03% | 10 | 174 | 61.03% |
| NVDA260618C00630000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 357.25 | 426.75 | 429.40 | 0.00 | - | 1 | 59 | 60.65% |
| NVDA261218C00630000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 348.60 | 448.90 | 453.95 | 0.00 | - | 1 | 267 | 60.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00630000 | 2024-05-06 1:05PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.05 | -62.50% | 338 | 841 | 106.25% |
| NVDA240517P00630000 | 2024-05-06 12:24PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.19 | -0.09 | -33.33% | 32 | 1,426 | 80.08% |
| NVDA240524P00630000 | 2024-05-06 12:56PM EDT | 2024-05-24 | 0.88 | 0.85 | 0.93 | -0.49 | -35.77% | 16 | 571 | 78.27% |
| NVDA240531P00630000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 1.23 | 1.24 | 1.31 | -0.65 | -34.57% | 60 | 131 | 70.70% |
| NVDA240607P00630000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 2.55 | 1.63 | 1.81 | 0.00 | - | 10 | 30 | 65.93% |
| NVDA240621P00630000 | 2024-05-06 12:16PM EDT | 2024-06-21 | 2.79 | 2.72 | 2.84 | -1.03 | -26.96% | 8 | 1,095 | 60.24% |
| NVDA240719P00630000 | 2024-05-06 12:06PM EDT | 2024-07-19 | 5.15 | 5.05 | 5.25 | -1.60 | -23.70% | 8 | 770 | 54.14% |
| NVDA240816P00630000 | 2024-05-06 11:48AM EDT | 2024-08-16 | 8.11 | 7.85 | 8.10 | -1.74 | -17.66% | 3 | 1,405 | 51.23% |
| NVDA240920P00630000 | 2024-05-06 1:04PM EDT | 2024-09-20 | 13.53 | 13.40 | 13.70 | -3.50 | -20.55% | 31 | 1,330 | 51.10% |
| NVDA241018P00630000 | 2024-05-06 12:39PM EDT | 2024-10-18 | 16.65 | 16.35 | 16.75 | -8.30 | -33.27% | 3 | 435 | 49.67% |
| NVDA241115P00630000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 27.25 | 20.10 | 20.50 | 0.00 | - | 2 | 722 | 49.04% |
| NVDA241220P00630000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 30.40 | 25.05 | 25.60 | 0.00 | - | 1 | 200 | 48.72% |
| NVDA250117P00630000 | 2024-05-06 11:42AM EDT | 2025-01-17 | 28.00 | 27.75 | 28.15 | -5.00 | -15.15% | 202 | 296 | 47.60% |
| NVDA250221P00630000 | 2024-05-02 9:33AM EDT | 2025-02-21 | 42.35 | 32.20 | 32.90 | 0.00 | - | 1 | 33 | 47.37% |
| NVDA250620P00630000 | 2024-04-25 10:36AM EDT | 2025-06-20 | 61.29 | 45.25 | 45.90 | 0.00 | - | 1 | 227 | 45.75% |
| NVDA251219P00630000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 64.99 | 63.00 | 64.10 | -10.01 | -13.35% | 6 | 79 | 44.39% |
| NVDA260116P00630000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 74.32 | 65.35 | 66.40 | 0.00 | - | 3 | 85 | 44.13% |
| NVDA260618P00630000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 88.70 | 77.45 | 78.70 | 0.00 | - | 5 | 64 | 43.07% |
| NVDA261218P00630000 | 2024-05-06 10:45AM EDT | 2026-12-18 | 91.19 | 89.70 | 91.20 | -5.61 | -5.80% | 20 | 112 | 41.90% |
