拍板:660.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00660000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 219.00 | 214.45 | 222.35 | +51.20 | +30.51% | 66 | 119 | 113.40% |
| NVDA240510C00660000 | 2024-04-26 3:20PM EDT | 2024-05-10 | 216.73 | 217.10 | 220.95 | +44.93 | +26.15% | 35 | 29 | 83.44% |
| NVDA240517C00660000 | 2024-04-26 12:32PM EDT | 2024-05-17 | 213.45 | 218.75 | 221.45 | +42.50 | +24.86% | 9 | 2,388 | 73.95% |
| NVDA240524C00660000 | 2024-04-25 11:00AM EDT | 2024-05-24 | 169.50 | 220.65 | 226.55 | 0.00 | - | 2 | 1 | 76.64% |
| NVDA240531C00660000 | 2024-04-26 3:25PM EDT | 2024-05-31 | 226.75 | 220.45 | 228.80 | +45.55 | +25.14% | 5 | 5 | 71.02% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 222.95 | 225.95 | 229.25 | +222.95 | - | 4 | - | 71.11% |
| NVDA240621C00660000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 232.60 | 228.90 | 233.45 | +42.17 | +22.14% | 5 | 1,426 | 67.25% |
| NVDA240719C00660000 | 2024-04-26 3:20PM EDT | 2024-07-19 | 236.75 | 237.35 | 241.75 | +40.80 | +20.82% | 9 | 230 | 64.42% |
| NVDA240816C00660000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 202.15 | 243.75 | 248.25 | 0.00 | - | 11 | 179 | 61.46% |
| NVDA240920C00660000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 254.75 | 255.80 | 260.45 | +38.75 | +17.94% | 6 | 500 | 62.28% |
| NVDA241018C00660000 | 2024-04-25 10:38AM EDT | 2024-10-18 | 211.53 | 260.80 | 266.00 | 0.00 | - | 10 | 41 | 60.34% |
| NVDA241115C00660000 | 2024-04-24 1:04PM EDT | 2024-11-15 | 213.53 | 269.25 | 271.45 | 0.00 | - | 2 | 142 | 59.92% |
| NVDA241220C00660000 | 2024-04-26 10:25AM EDT | 2024-12-20 | 268.97 | 278.70 | 280.65 | +44.97 | +20.08% | 5 | 634 | 60.04% |
| NVDA250117C00660000 | 2024-04-24 2:56PM EDT | 2025-01-17 | 216.27 | 284.65 | 286.50 | 0.00 | - | 9 | 653 | 59.55% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 2025-02-21 | 246.80 | 292.75 | 295.30 | 0.00 | - | 9 | 107 | 59.65% |
| NVDA250321C00660000 | 2024-04-25 11:49AM EDT | 2025-03-21 | 245.40 | 298.60 | 301.45 | 0.00 | - | 7 | 96 | 59.52% |
| NVDA250620C00660000 | 2024-04-25 3:06PM EDT | 2025-06-20 | 279.28 | 317.60 | 320.25 | 0.00 | - | 3 | 181 | 59.47% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 2025-09-19 | 278.55 | 333.55 | 341.30 | +278.55 | - | - | 2 | 59.87% |
| NVDA251219C00660000 | 2024-04-16 1:26PM EDT | 2025-12-19 | 349.12 | 350.95 | 353.35 | 0.00 | - | 2 | 115 | 59.51% |
| NVDA260116C00660000 | 2024-04-26 12:00PM EDT | 2026-01-16 | 345.50 | 355.20 | 357.75 | +68.70 | +24.82% | 1 | 141 | 59.42% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 331.00 | 378.40 | 381.05 | 0.00 | - | 6 | 224 | 59.33% |
| NVDA261218C00660000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 392.41 | 401.30 | 406.80 | +38.21 | +10.79% | 1 | 88 | 59.15% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00660000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.16 | 0.12 | 0.18 | -0.19 | -54.29% | 921 | 1,260 | 87.30% |
| NVDA240510P00660000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.46 | 0.41 | 0.64 | -0.52 | -53.06% | 188 | 527 | 69.43% |
| NVDA240517P00660000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.88 | 0.85 | 0.92 | -0.88 | -50.00% | 164 | 2,908 | 60.45% |
| NVDA240524P00660000 | 2024-04-26 2:47PM EDT | 2024-05-24 | 4.60 | 4.05 | 4.45 | -2.48 | -35.03% | 41 | 1,177 | 69.90% |
| NVDA240531P00660000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 5.15 | 4.80 | 5.40 | -3.35 | -39.41% | 64 | 43 | 64.98% |
| NVDA240607P00660000 | 2024-04-26 11:44AM EDT | 2024-06-07 | 7.02 | 5.75 | 6.55 | +7.02 | - | 1 | - | 61.95% |
| NVDA240621P00660000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 8.21 | 8.05 | 8.40 | -4.02 | -32.87% | 223 | 888 | 57.72% |
| NVDA240719P00660000 | 2024-04-26 1:43PM EDT | 2024-07-19 | 12.70 | 12.20 | 12.65 | -4.27 | -25.16% | 10 | 304 | 52.96% |
| NVDA240816P00660000 | 2024-04-26 12:33PM EDT | 2024-08-16 | 17.79 | 16.45 | 17.00 | -4.26 | -19.32% | 2 | 338 | 50.41% |
| NVDA240920P00660000 | 2024-04-26 2:10PM EDT | 2024-09-20 | 25.50 | 24.15 | 24.80 | -4.95 | -16.26% | 52 | 2,339 | 50.40% |
| NVDA241018P00660000 | 2024-04-26 2:51PM EDT | 2024-10-18 | 29.12 | 27.85 | 28.60 | -7.98 | -21.51% | 25 | 222 | 49.07% |
| NVDA241115P00660000 | 2024-04-26 2:57PM EDT | 2024-11-15 | 33.20 | 32.15 | 33.15 | -6.80 | -17.00% | 12 | 226 | 48.40% |
| NVDA241220P00660000 | 2024-04-26 11:54AM EDT | 2024-12-20 | 40.45 | 38.30 | 39.20 | -5.05 | -11.10% | 16 | 260 | 48.05% |
| NVDA250117P00660000 | 2024-04-26 3:41PM EDT | 2025-01-17 | 41.80 | 41.40 | 42.30 | -6.65 | -13.73% | 5 | 503 | 47.03% |
| NVDA250221P00660000 | 2024-04-19 2:16PM EDT | 2025-02-21 | 65.97 | 46.45 | 47.60 | 0.00 | - | 1 | 27 | 46.70% |
| NVDA250321P00660000 | 2024-04-26 3:41PM EDT | 2025-03-21 | 50.60 | 50.10 | 51.00 | -6.85 | -11.92% | 1 | 744 | 46.16% |
| NVDA250620P00660000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 70.50 | 61.10 | 62.35 | 0.00 | - | 2 | 719 | 45.19% |
| NVDA250919P00660000 | 2024-04-24 2:50PM EDT | 2025-09-19 | 85.47 | 69.05 | 76.10 | 0.00 | - | 1 | 34 | 45.58% |
| NVDA251219P00660000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 82.31 | 80.05 | 81.65 | +6.16 | +8.09% | 2 | 341 | 43.69% |
| NVDA260116P00660000 | 2024-04-26 12:24PM EDT | 2026-01-16 | 83.70 | 82.25 | 83.85 | -10.25 | -10.91% | 14 | 138 | 43.36% |
| NVDA260618P00660000 | 2024-04-19 11:19AM EDT | 2026-06-18 | 105.80 | 94.85 | 96.55 | 0.00 | - | 1 | 115 | 42.24% |
| NVDA261218P00660000 | 2024-04-26 10:37AM EDT | 2026-12-18 | 109.58 | 107.10 | 109.70 | -13.92 | -11.27% | 20 | 74 | 41.12% |
