拍板:73.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00073000 | 2024-06-26 11:02AM EDT | 2024-07-05 | 50.76 | 49.65 | 51.05 | 0.00 | - | 10 | 16 | 221.58% |
| NVDA240712C00073000 | 2024-06-27 3:15PM EDT | 2024-07-12 | 51.81 | 49.80 | 51.20 | 0.00 | - | 1 | 9 | 164.94% |
| NVDA240719C00073000 | 2024-06-27 3:15PM EDT | 2024-07-19 | 52.06 | 50.25 | 51.30 | 0.00 | - | 1 | 1,369 | 111.52% |
| NVDA240816C00073000 | 2024-06-26 11:30AM EDT | 2024-08-16 | 51.24 | 50.70 | 51.65 | 0.00 | - | 20 | 2,593 | 87.45% |
| NVDA240920C00073000 | 2024-06-26 11:11AM EDT | 2024-09-20 | 51.30 | 51.05 | 52.40 | 0.00 | - | 1 | 2,177 | 76.68% |
| NVDA241018C00073000 | 2024-06-25 3:24PM EDT | 2024-10-18 | 54.65 | 51.60 | 52.90 | 0.00 | - | 2 | 518 | 72.86% |
| NVDA241115C00073000 | 2024-06-20 12:20PM EDT | 2024-11-15 | 65.40 | 52.15 | 53.30 | 0.00 | - | 1 | 1,773 | 69.74% |
| NVDA241220C00073000 | 2024-06-26 10:47AM EDT | 2024-12-20 | 55.80 | 52.90 | 54.30 | 0.00 | - | 1 | 4,609 | 69.06% |
| NVDA250117C00073000 | 2024-06-28 1:13PM EDT | 2025-01-17 | 54.98 | 53.95 | 54.85 | -0.20 | -0.36% | 6 | 8,219 | 69.24% |
| NVDA250221C00073000 | 2024-06-27 12:57PM EDT | 2025-02-21 | 56.30 | 53.40 | 56.20 | 0.00 | - | 16 | 452 | 66.17% |
| NVDA250321C00073000 | 2024-06-27 10:18AM EDT | 2025-03-21 | 57.40 | 54.00 | 56.75 | 0.00 | - | 2 | 1,272 | 65.53% |
| NVDA250620C00073000 | 2024-06-26 2:47PM EDT | 2025-06-20 | 58.00 | 56.00 | 58.05 | 0.00 | - | 21 | 4,317 | 63.38% |
| NVDA251219C00073000 | 2024-06-27 10:31AM EDT | 2025-12-19 | 62.65 | 58.40 | 62.00 | 0.00 | - | 1,072 | 4,193 | 61.41% |
| NVDA260116C00073000 | 2024-06-26 10:15AM EDT | 2026-01-16 | 65.68 | 61.80 | 62.25 | 0.00 | - | 16 | 6,147 | 65.11% |
| NVDA260618C00073000 | 2024-06-24 2:32PM EDT | 2026-06-18 | 60.80 | 61.70 | 65.35 | 0.00 | - | 4 | 2,710 | 61.53% |
| NVDA261218C00073000 | 2024-06-28 2:46PM EDT | 2026-12-18 | 68.54 | 67.45 | 68.40 | -0.46 | -0.67% | 10 | 816 | 64.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00073000 | 2024-06-28 12:32PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 140 | 3,162 | 131.25% |
| NVDA240712P00073000 | 2024-06-28 2:24PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2,213 | 5,698 | 103.91% |
| NVDA240719P00073000 | 2024-06-28 11:40AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 1,729 | 18,136 | 89.06% |
| NVDA240816P00073000 | 2024-06-28 3:04PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 10 | 39,462 | 66.80% |
| NVDA240920P00073000 | 2024-06-25 1:46PM EDT | 2024-09-20 | 0.45 | 0.37 | 0.40 | 0.00 | - | 244 | 13,066 | 60.69% |
| NVDA241018P00073000 | 2024-06-27 2:51PM EDT | 2024-10-18 | 0.51 | 0.53 | 0.57 | -0.05 | -8.93% | 1 | 13,761 | 56.23% |
| NVDA241115P00073000 | 2024-06-27 3:46PM EDT | 2024-11-15 | 0.84 | 0.76 | 0.81 | 0.00 | - | 5 | 34,948 | 54.10% |
| NVDA241220P00073000 | 2024-06-27 1:13PM EDT | 2024-12-20 | 1.20 | 1.19 | 1.24 | 0.00 | - | 27 | 2,199 | 53.47% |
| NVDA250117P00073000 | 2024-06-24 9:56AM EDT | 2025-01-17 | 1.80 | 1.45 | 1.50 | 0.00 | - | 11 | 8,144 | 52.10% |
| NVDA250221P00073000 | 2024-06-28 10:14AM EDT | 2025-02-21 | 1.67 | 1.86 | 1.96 | -0.27 | -13.92% | 1 | 2,062 | 51.53% |
| NVDA250321P00073000 | 2024-06-28 10:40AM EDT | 2025-03-21 | 2.05 | 2.15 | 2.24 | -0.55 | -21.15% | 3 | 4,155 | 50.68% |
| NVDA250620P00073000 | 2024-06-27 1:06PM EDT | 2025-06-20 | 3.26 | 3.20 | 3.35 | 0.00 | - | 45 | 2,092 | 49.81% |
| NVDA251219P00073000 | 2024-06-26 2:22PM EDT | 2025-12-19 | 5.65 | 5.30 | 5.50 | 0.00 | - | 1 | 683 | 48.35% |
| NVDA260116P00073000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 5.20 | 5.65 | 5.85 | 0.00 | - | 100 | 3,285 | 48.29% |
| NVDA260618P00073000 | 2024-06-28 11:29AM EDT | 2026-06-18 | 7.02 | 7.20 | 7.45 | -0.93 | -11.70% | 10 | 13,821 | 47.32% |
| NVDA261218P00073000 | 2024-06-27 2:50PM EDT | 2026-12-18 | 8.60 | 8.90 | 9.15 | -0.30 | -3.37% | 17 | 541 | 46.29% |
