拍板:670.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00670000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 276.00 | 274.75 | 279.85 | +31.00 | +12.65% | 10 | 1,905 | 220.29% |
| NVDA240524C00670000 | 2024-05-14 2:46PM EDT | 2024-05-24 | 247.55 | 277.05 | 279.65 | 0.00 | - | 2 | 15 | 128.67% |
| NVDA240531C00670000 | 2024-05-15 11:15AM EDT | 2024-05-31 | 277.95 | 277.15 | 279.85 | +46.40 | +20.04% | 1 | 11 | 99.49% |
| NVDA240607C00670000 | 2024-05-13 11:03AM EDT | 2024-06-07 | 234.30 | 279.10 | 281.30 | 0.00 | - | 4 | 6 | 90.57% |
| NVDA240621C00670000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 282.35 | 281.70 | 283.00 | +39.80 | +16.41% | 12 | 859 | 77.78% |
| NVDA240628C00670000 | 2024-05-10 11:49AM EDT | 2024-06-28 | 234.46 | 281.40 | 286.25 | 0.00 | - | - | 1 | 74.74% |
| NVDA240719C00670000 | 2024-05-15 9:51AM EDT | 2024-07-19 | 279.70 | 286.90 | 288.00 | +29.65 | +11.86% | 1 | 276 | 67.63% |
| NVDA240816C00670000 | 2024-05-15 12:47PM EDT | 2024-08-16 | 292.13 | 292.65 | 293.65 | +28.34 | +10.74% | 3 | 206 | 63.43% |
| NVDA241018C00670000 | 2024-05-14 2:43PM EDT | 2024-10-18 | 281.25 | 307.75 | 310.20 | 0.00 | - | 2 | 30 | 61.25% |
| NVDA241115C00670000 | 2024-05-03 12:54PM EDT | 2024-11-15 | 268.00 | 313.45 | 316.80 | 0.00 | - | 1 | 51 | 60.34% |
| NVDA250117C00670000 | 2024-05-15 11:00AM EDT | 2025-01-17 | 324.11 | 328.85 | 330.55 | +19.71 | +6.48% | 3 | 796 | 59.67% |
| NVDA250221C00670000 | 2024-05-13 11:14AM EDT | 2025-02-21 | 302.10 | 337.05 | 340.05 | 0.00 | - | 2 | 108 | 59.96% |
| NVDA250620C00670000 | 2024-05-08 1:30PM EDT | 2025-06-20 | 327.35 | 362.70 | 364.70 | 0.00 | - | 1 | 387 | 59.72% |
| NVDA251219C00670000 | 2024-05-03 1:43PM EDT | 2025-12-19 | 351.25 | 395.60 | 398.40 | 0.00 | - | 6 | 58 | 59.52% |
| NVDA260116C00670000 | 2024-05-01 1:21PM EDT | 2026-01-16 | 301.35 | 401.30 | 403.05 | 0.00 | - | 34 | 296 | 59.64% |
| NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 367.05 | 370.30 | 0.00 | - | 2 | 97 | 45.03% |
| NVDA261218C00670000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 390.15 | 449.60 | 455.00 | 0.00 | - | 2 | 129 | 59.57% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00670000 | 2024-05-15 2:31PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 134 | 1,480 | 122.66% |
| NVDA240524P00670000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 0.24 | 0.24 | 0.26 | -0.13 | -35.14% | 26 | 414 | 84.28% |
| NVDA240531P00670000 | 2024-05-15 1:28PM EDT | 2024-05-31 | 0.45 | 0.39 | 0.52 | -0.37 | -45.12% | 42 | 183 | 69.63% |
| NVDA240607P00670000 | 2024-05-15 2:50PM EDT | 2024-06-07 | 0.70 | 0.65 | 0.76 | -0.80 | -53.33% | 34 | 87 | 62.18% |
| NVDA240614P00670000 | 2024-05-14 11:54AM EDT | 2024-06-14 | 1.31 | 1.05 | 1.26 | -0.91 | -40.99% | 1 | 15 | 58.91% |
| NVDA240621P00670000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 1.50 | 1.45 | 1.55 | -0.86 | -36.44% | 28 | 1,296 | 55.51% |
| NVDA240628P00670000 | 2024-05-15 2:37PM EDT | 2024-06-28 | 1.99 | 1.85 | 2.16 | -1.93 | -49.23% | 47 | 13 | 53.62% |
| NVDA240719P00670000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 3.63 | 3.55 | 3.70 | -1.47 | -28.82% | 71 | 682 | 49.79% |
| NVDA240816P00670000 | 2024-05-15 10:57AM EDT | 2024-08-16 | 7.00 | 6.20 | 6.40 | -1.42 | -16.86% | 15 | 386 | 47.11% |
| NVDA241018P00670000 | 2024-05-15 2:19PM EDT | 2024-10-18 | 15.09 | 14.90 | 15.25 | -5.11 | -25.30% | 4 | 199 | 46.10% |
| NVDA241115P00670000 | 2024-05-15 2:02PM EDT | 2024-11-15 | 19.00 | 18.75 | 19.20 | -4.55 | -19.32% | 12 | 662 | 45.69% |
| NVDA250117P00670000 | 2024-05-15 2:21PM EDT | 2025-01-17 | 27.60 | 27.50 | 27.95 | -6.02 | -17.91% | 32 | 610 | 45.00% |
| NVDA250221P00670000 | 2024-05-14 11:29AM EDT | 2025-02-21 | 38.50 | 32.65 | 33.10 | 0.00 | - | 1 | 24 | 44.93% |
| NVDA250620P00670000 | 2024-05-15 12:20PM EDT | 2025-06-20 | 47.85 | 47.35 | 47.90 | -5.63 | -10.53% | 1 | 57 | 43.98% |
| NVDA251219P00670000 | 2024-05-01 3:39PM EDT | 2025-12-19 | 67.85 | 67.45 | 68.25 | -25.00 | -26.93% | 1 | 519 | 43.11% |
| NVDA260116P00670000 | 2024-05-15 11:24AM EDT | 2026-01-16 | 71.51 | 69.95 | 70.80 | -4.93 | -6.45% | 1 | 136 | 42.90% |
| NVDA260618P00670000 | 2024-05-13 10:58AM EDT | 2026-06-18 | 93.00 | 84.20 | 85.15 | 0.00 | - | 1 | 22 | 42.25% |
| NVDA261218P00670000 | 2024-05-15 10:58AM EDT | 2026-12-18 | 100.18 | 98.00 | 99.75 | -6.02 | -5.67% | 22 | 123 | 41.43% |
