拍板:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00740000 | 2024-05-02 1:13PM EDT | 2024-05-03 | 110.45 | 114.10 | 116.15 | +17.45 | +18.76% | 261 | 624 | 136.11% |
| NVDA240510C00740000 | 2024-05-02 12:49PM EDT | 2024-05-10 | 109.60 | 115.95 | 117.55 | +6.65 | +6.46% | 56 | 146 | 72.00% |
| NVDA240517C00740000 | 2024-05-02 10:43AM EDT | 2024-05-17 | 107.50 | 118.50 | 120.50 | -9.70 | -8.28% | 157 | 3,578 | 62.16% |
| NVDA240524C00740000 | 2024-05-02 11:22AM EDT | 2024-05-24 | 126.00 | 130.40 | 131.30 | +3.70 | +3.03% | 1 | 142 | 73.45% |
| NVDA240531C00740000 | 2024-05-02 12:46PM EDT | 2024-05-31 | 126.24 | 132.95 | 134.40 | -23.76 | -15.84% | 7 | 81 | 68.43% |
| NVDA240607C00740000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 124.50 | 136.75 | 138.45 | 0.00 | - | 50 | 51 | 66.59% |
| NVDA240621C00740000 | 2024-05-01 2:54PM EDT | 2024-06-21 | 140.20 | 141.55 | 144.60 | 0.00 | - | 5 | 2,477 | 62.40% |
| NVDA240719C00740000 | 2024-05-02 11:15AM EDT | 2024-07-19 | 151.05 | 153.55 | 154.90 | +17.59 | +13.18% | 1 | 855 | 59.05% |
| NVDA240816C00740000 | 2024-05-02 11:32AM EDT | 2024-08-16 | 158.20 | 163.40 | 165.90 | +10.20 | +6.89% | 2 | 256 | 57.63% |
| NVDA240920C00740000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 174.25 | 178.85 | 181.15 | 0.00 | - | 3 | 1,243 | 58.63% |
| NVDA241018C00740000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 190.65 | 186.85 | 188.80 | 0.00 | - | 2 | 99 | 57.53% |
| NVDA241115C00740000 | 2024-05-01 12:59PM EDT | 2024-11-15 | 171.50 | 194.95 | 197.80 | 0.00 | - | 12 | 54 | 57.28% |
| NVDA241220C00740000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 199.03 | 207.40 | 208.90 | +4.59 | +2.36% | 2 | 697 | 57.82% |
| NVDA250117C00740000 | 2024-05-02 12:58PM EDT | 2025-01-17 | 208.50 | 213.50 | 215.25 | -24.69 | -10.59% | 2 | 1,210 | 57.13% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 222.70 | 225.40 | 0.00 | - | 2 | 49 | 57.28% |
| NVDA250321C00740000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 210.22 | 230.25 | 232.60 | 0.00 | - | 92 | 94 | 57.40% |
| NVDA250620C00740000 | 2024-04-25 3:21PM EDT | 2025-06-20 | 234.95 | 251.10 | 253.00 | 0.00 | - | 3 | 208 | 57.28% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 2025-09-19 | 287.03 | 267.35 | 274.70 | 0.00 | - | 2 | 4 | 57.36% |
| NVDA251219C00740000 | 2024-05-01 9:31AM EDT | 2025-12-19 | 292.70 | 287.55 | 289.85 | 0.00 | - | 1 | 144 | 57.54% |
| NVDA260116C00740000 | 2024-05-01 12:49PM EDT | 2026-01-16 | 269.04 | 291.80 | 294.10 | 0.00 | - | 1 | 125 | 57.35% |
| NVDA260618C00740000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 316.85 | 317.25 | 319.85 | 0.00 | - | 1 | 58 | 57.49% |
| NVDA261218C00740000 | 2024-05-01 11:57AM EDT | 2026-12-18 | 332.50 | 342.50 | 348.35 | +12.62 | +3.95% | 51 | 1,132 | 57.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00740000 | 2024-05-02 1:34PM EDT | 2024-05-03 | 0.11 | 0.11 | 0.12 | -0.20 | -64.52% | 885 | 3,111 | 78.52% |
| NVDA240510P00740000 | 2024-05-02 1:37PM EDT | 2024-05-10 | 0.95 | 0.91 | 0.95 | -1.34 | -58.52% | 274 | 1,124 | 50.37% |
| NVDA240517P00740000 | 2024-05-02 1:34PM EDT | 2024-05-17 | 2.81 | 2.66 | 2.73 | -2.33 | -45.33% | 528 | 5,060 | 47.33% |
| NVDA240524P00740000 | 2024-05-02 1:34PM EDT | 2024-05-24 | 13.60 | 13.35 | 13.70 | -4.55 | -25.07% | 50 | 322 | 64.43% |
| NVDA240531P00740000 | 2024-05-02 12:48PM EDT | 2024-05-31 | 17.80 | 15.75 | 16.20 | -3.25 | -15.44% | 20 | 215 | 60.28% |
| NVDA240607P00740000 | 2024-05-02 1:11PM EDT | 2024-06-07 | 19.50 | 18.00 | 18.70 | -0.35 | -1.76% | 11 | 46 | 57.52% |
| NVDA240621P00740000 | 2024-05-02 1:36PM EDT | 2024-06-21 | 23.35 | 22.75 | 23.10 | -4.92 | -17.40% | 23 | 1,407 | 54.07% |
| NVDA240719P00740000 | 2024-05-02 9:41AM EDT | 2024-07-19 | 32.10 | 30.15 | 30.50 | +1.76 | +5.80% | 2 | 1,631 | 49.84% |
| NVDA240816P00740000 | 2024-05-02 12:59PM EDT | 2024-08-16 | 39.40 | 37.20 | 37.65 | -1.60 | -3.90% | 2 | 356 | 47.79% |
| NVDA240920P00740000 | 2024-05-02 12:28PM EDT | 2024-09-20 | 51.40 | 48.80 | 49.45 | -2.20 | -4.10% | 37 | 624 | 48.34% |
| NVDA241018P00740000 | 2024-05-02 10:32AM EDT | 2024-10-18 | 58.25 | 54.00 | 54.50 | +0.75 | +1.30% | 9 | 347 | 46.80% |
| NVDA241115P00740000 | 2024-05-02 9:38AM EDT | 2024-11-15 | 61.25 | 59.85 | 60.60 | -7.80 | -11.30% | 1 | 96 | 46.27% |
| NVDA241220P00740000 | 2024-05-01 12:20PM EDT | 2024-12-20 | 79.85 | 67.80 | 68.50 | 0.00 | - | 30 | 213 | 46.09% |
| NVDA250117P00740000 | 2024-05-01 2:05PM EDT | 2025-01-17 | 79.09 | 71.25 | 72.00 | 0.00 | - | 1 | 418 | 44.97% |
| NVDA250221P00740000 | 2024-04-30 10:16AM EDT | 2025-02-21 | 72.00 | 77.35 | 78.45 | 0.00 | - | 1 | 21 | 44.69% |
| NVDA250321P00740000 | 2024-04-30 11:11AM EDT | 2025-03-21 | 78.60 | 81.40 | 82.65 | 0.00 | - | 7 | 396 | 44.24% |
| NVDA250620P00740000 | 2024-05-02 1:27PM EDT | 2025-06-20 | 95.79 | 94.75 | 95.75 | -9.92 | -9.38% | 1 | 212 | 43.28% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 108.74 | 104.70 | 107.85 | +5.64 | +5.47% | 1 | 19 | 42.68% |
| NVDA251219P00740000 | 2024-05-02 9:36AM EDT | 2025-12-19 | 118.82 | 115.85 | 117.50 | -2.71 | -2.23% | 1 | 39 | 41.86% |
| NVDA260116P00740000 | 2024-04-29 10:37AM EDT | 2026-01-16 | 116.98 | 118.30 | 119.85 | 0.00 | - | 4 | 81 | 41.52% |
| NVDA260618P00740000 | 2024-05-01 2:24PM EDT | 2026-06-18 | 141.30 | 132.55 | 134.35 | 0.00 | - | 1 | 10 | 40.58% |
| NVDA261218P00740000 | 2024-05-01 2:53PM EDT | 2026-12-18 | 150.45 | 146.40 | 151.40 | 0.00 | - | 1 | 131 | 40.09% |
