拍板:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00640000 | 2024-05-02 1:57PM EDT | 2024-05-10 | 214.27 | 247.40 | 249.60 | 0.00 | - | 1 | 11 | 119.39% |
| NVDA240517C00640000 | 2024-04-29 12:33PM EDT | 2024-05-17 | 234.34 | 248.45 | 250.40 | 0.00 | - | 40 | 309 | 92.97% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 2024-05-24 | 151.58 | 249.90 | 253.15 | 0.00 | - | 2 | 7 | 88.01% |
| NVDA240531C00640000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 163.93 | 250.65 | 254.60 | 0.00 | - | - | 1 | 80.19% |
| NVDA240607C00640000 | 2024-05-02 11:49AM EDT | 2024-06-07 | 216.28 | 249.95 | 258.05 | +216.28 | - | - | 1 | 75.82% |
| NVDA240621C00640000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 257.14 | 255.85 | 257.85 | +28.76 | +12.59% | 7 | 467 | 70.32% |
| NVDA240719C00640000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 263.83 | 262.40 | 263.75 | +14.03 | +5.62% | 7 | 231 | 65.15% |
| NVDA240816C00640000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 261.00 | 268.75 | 270.40 | +5.85 | +2.29% | 1 | 121 | 62.71% |
| NVDA240920C00640000 | 2024-05-03 10:06AM EDT | 2024-09-20 | 275.80 | 278.95 | 280.45 | +5.80 | +2.15% | 1 | 327 | 62.62% |
| NVDA241018C00640000 | 2024-04-29 11:47AM EDT | 2024-10-18 | 265.35 | 284.55 | 288.25 | 0.00 | - | 5 | 27 | 61.81% |
| NVDA241115C00640000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 293.10 | 291.85 | 293.45 | +66.45 | +29.32% | 2 | 56 | 61.08% |
| NVDA241220C00640000 | 2024-05-02 11:25AM EDT | 2024-12-20 | 268.19 | 300.40 | 302.35 | 0.00 | - | 8 | 208 | 61.05% |
| NVDA250117C00640000 | 2024-05-03 10:57AM EDT | 2025-01-17 | 300.30 | 305.85 | 307.90 | +21.30 | +7.63% | 1 | 1,462 | 60.43% |
| NVDA250221C00640000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 282.25 | 313.70 | 316.10 | 0.00 | - | 3 | 150 | 60.45% |
| NVDA250321C00640000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 297.00 | 319.15 | 321.85 | 0.00 | - | 1 | 88 | 60.21% |
| NVDA250620C00640000 | 2024-05-03 1:12PM EDT | 2025-06-20 | 339.99 | 337.45 | 339.40 | +23.84 | +7.54% | 3 | 305 | 59.95% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 368.55 | 371.05 | 0.00 | - | 2 | 288 | 59.64% |
| NVDA260116C00640000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 310.30 | 372.55 | 375.25 | 0.00 | - | 32 | 342 | 59.51% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 394.90 | 397.75 | 0.00 | - | 1 | 31 | 59.34% |
| NVDA261218C00640000 | 2024-05-01 11:17AM EDT | 2026-12-18 | 371.93 | 416.85 | 422.55 | 0.00 | - | 1 | 115 | 59.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00640000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.09 | 0.04 | 0.12 | -0.09 | -50.00% | 845 | 485 | 92.77% |
| NVDA240517P00640000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.33 | -0.11 | -26.19% | 200 | 2,496 | 73.05% |
| NVDA240524P00640000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 1.58 | 1.52 | 1.64 | -0.93 | -37.05% | 66 | 492 | 74.84% |
| NVDA240531P00640000 | 2024-05-03 12:57PM EDT | 2024-05-31 | 2.35 | 2.05 | 2.25 | -0.88 | -27.24% | 13 | 191 | 68.07% |
| NVDA240607P00640000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 2.92 | 2.71 | 3.10 | -1.18 | -28.78% | 4 | 632 | 64.26% |
| NVDA240614P00640000 | 2024-05-03 1:27PM EDT | 2024-06-14 | 3.75 | 3.40 | 3.85 | +3.75 | - | 1 | - | 61.24% |
| NVDA240621P00640000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 4.46 | 4.20 | 4.45 | -1.72 | -27.83% | 63 | 1,168 | 58.79% |
| NVDA240719P00640000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 7.65 | 7.30 | 7.70 | -2.91 | -27.56% | 20 | 568 | 53.25% |
| NVDA240816P00640000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 11.30 | 10.95 | 11.35 | -5.86 | -34.15% | 5 | 496 | 50.70% |
| NVDA240920P00640000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 17.68 | 17.55 | 18.10 | -6.63 | -27.27% | 21 | 414 | 50.69% |
| NVDA241018P00640000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 21.46 | 21.15 | 21.55 | -4.37 | -16.92% | 2 | 83 | 49.34% |
| NVDA241115P00640000 | 2024-05-02 10:17AM EDT | 2024-11-15 | 33.35 | 25.30 | 25.85 | 0.00 | - | 7 | 144 | 48.78% |
| NVDA241220P00640000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 31.24 | 30.85 | 31.50 | -5.61 | -15.22% | 9 | 303 | 48.47% |
| NVDA250117P00640000 | 2024-05-03 10:14AM EDT | 2025-01-17 | 35.50 | 32.50 | 35.40 | -4.80 | -11.91% | 3 | 1,301 | 47.99% |
| NVDA250221P00640000 | 2024-05-02 3:26PM EDT | 2025-02-21 | 43.11 | 38.20 | 39.30 | 0.00 | - | 2 | 108 | 47.06% |
| NVDA250321P00640000 | 2024-05-03 1:51PM EDT | 2025-03-21 | 42.49 | 41.55 | 42.70 | -11.93 | -21.92% | 5 | 159 | 46.61% |
| NVDA250620P00640000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 52.60 | 52.15 | 53.25 | -9.32 | -15.05% | 6 | 155 | 45.51% |
| NVDA250919P00640000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 71.87 | 60.35 | 63.80 | 0.00 | - | 3 | 41 | 45.00% |
| NVDA251219P00640000 | 2024-05-03 11:33AM EDT | 2025-12-19 | 72.10 | 70.60 | 71.70 | -3.21 | -4.26% | 2 | 1,230 | 43.97% |
| NVDA260116P00640000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 85.15 | 72.75 | 73.95 | 0.00 | - | 4 | 98 | 43.68% |
| NVDA260618P00640000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 92.50 | 85.45 | 86.65 | 0.00 | - | 8 | 55 | 42.66% |
| NVDA261218P00640000 | 2024-05-03 12:40PM EDT | 2026-12-18 | 98.86 | 97.75 | 99.95 | -2.39 | -2.36% | 20 | 46 | 41.64% |
