拍板:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00750000 | 2024-05-03 2:46PM EDT | 2024-05-03 | 139.89 | 135.85 | 138.70 | +33.23 | +31.16% | 170 | 598 | 122.27% |
| NVDA240510C00750000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 138.71 | 138.65 | 139.95 | +27.20 | +24.39% | 64 | 1,143 | 71.69% |
| NVDA240517C00750000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 140.45 | 140.25 | 141.85 | +26.95 | +23.74% | 416 | 6,403 | 60.22% |
| NVDA240524C00750000 | 2024-05-03 2:48PM EDT | 2024-05-24 | 151.13 | 149.90 | 150.80 | +22.88 | +17.84% | 104 | 374 | 71.97% |
| NVDA240531C00750000 | 2024-05-03 2:49PM EDT | 2024-05-31 | 154.25 | 152.60 | 153.45 | +39.75 | +34.72% | 19 | 146 | 67.15% |
| NVDA240607C00750000 | 2024-05-03 12:14PM EDT | 2024-06-07 | 153.98 | 155.45 | 156.80 | +18.98 | +14.06% | 8 | 9 | 64.66% |
| NVDA240621C00750000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 160.80 | 161.35 | 162.20 | +22.80 | +16.52% | 131 | 2,437 | 61.27% |
| NVDA240719C00750000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 172.45 | 171.30 | 172.35 | +25.45 | +17.31% | 14 | 90 | 57.56% |
| NVDA240816C00750000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 182.20 | 182.30 | 183.40 | +20.20 | +12.47% | 34 | 579 | 56.92% |
| NVDA240920C00750000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 197.15 | 196.35 | 199.40 | +23.45 | +13.50% | 6 | 1,331 | 57.91% |
| NVDA241018C00750000 | 2024-05-03 11:31AM EDT | 2024-10-18 | 201.30 | 205.80 | 207.10 | +25.15 | +14.28% | 13 | 161 | 57.25% |
| NVDA241115C00750000 | 2024-05-01 3:44PM EDT | 2024-11-15 | 179.81 | 214.05 | 216.15 | 0.00 | - | 8 | 215 | 57.05% |
| NVDA241220C00750000 | 2024-05-03 10:14AM EDT | 2024-12-20 | 219.40 | 225.70 | 227.15 | +19.25 | +9.62% | 1 | 1,494 | 57.39% |
| NVDA250117C00750000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 233.45 | 233.05 | 234.25 | +19.45 | +9.09% | 197 | 1,575 | 57.09% |
| NVDA250221C00750000 | 2024-05-01 10:36AM EDT | 2025-02-21 | 210.00 | 242.60 | 244.05 | 0.00 | - | 1 | 121 | 57.21% |
| NVDA250321C00750000 | 2024-05-03 11:12AM EDT | 2025-03-21 | 242.23 | 249.70 | 251.55 | +24.05 | +11.02% | 3 | 128 | 57.27% |
| NVDA250620C00750000 | 2024-05-03 11:01AM EDT | 2025-06-20 | 265.99 | 270.05 | 274.40 | +33.49 | +14.40% | 1 | 880 | 57.36% |
| NVDA251219C00750000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 272.85 | 307.55 | 309.50 | 0.00 | - | 1 | 359 | 57.34% |
| NVDA260116C00750000 | 2024-05-03 2:02PM EDT | 2026-01-16 | 313.50 | 312.70 | 314.85 | +4.80 | +1.55% | 21 | 567 | 57.39% |
| NVDA260618C00750000 | 2024-04-26 12:44PM EDT | 2026-06-18 | 332.05 | 335.65 | 342.75 | 0.00 | - | 1 | 857 | 57.35% |
| NVDA261218C00750000 | 2024-05-03 10:21AM EDT | 2026-12-18 | 356.52 | 363.90 | 368.25 | +35.02 | +10.89% | 5 | 642 | 57.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00750000 | 2024-05-03 2:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,248 | 7,987 | 96.88% |
| NVDA240510P00750000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.40 | 0.40 | 0.43 | -0.75 | -65.22% | 3,300 | 3,639 | 53.91% |
| NVDA240517P00750000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 1.42 | 1.40 | 1.42 | -1.72 | -54.78% | 3,008 | 8,742 | 48.40% |
| NVDA240524P00750000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 9.51 | 9.35 | 9.60 | -5.39 | -36.17% | 272 | 1,290 | 64.33% |
| NVDA240531P00750000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 11.60 | 11.45 | 11.90 | -5.65 | -32.75% | 155 | 613 | 60.11% |
| NVDA240607P00750000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 14.00 | 13.70 | 14.20 | -6.10 | -30.35% | 85 | 171 | 57.50% |
| NVDA240621P00750000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 18.18 | 18.00 | 18.25 | -6.42 | -26.10% | 623 | 4,005 | 53.94% |
| NVDA240719P00750000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 25.46 | 25.10 | 25.50 | -6.33 | -19.91% | 114 | 458 | 49.88% |
| NVDA240816P00750000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 32.53 | 32.20 | 32.60 | -6.47 | -16.59% | 59 | 2,279 | 47.96% |
| NVDA240920P00750000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 44.11 | 43.80 | 44.25 | -7.44 | -14.43% | 42 | 1,663 | 48.56% |
| NVDA241018P00750000 | 2024-05-03 3:23PM EDT | 2024-10-18 | 49.22 | 48.90 | 49.30 | -8.48 | -14.70% | 29 | 1,018 | 47.03% |
| NVDA241115P00750000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 53.89 | 55.00 | 55.40 | -10.01 | -15.67% | 2 | 681 | 46.50% |
| NVDA241220P00750000 | 2024-05-03 2:42PM EDT | 2024-12-20 | 62.55 | 62.75 | 63.75 | -8.75 | -12.27% | 18 | 1,315 | 46.50% |
| NVDA250117P00750000 | 2024-05-03 2:51PM EDT | 2025-01-17 | 66.62 | 66.65 | 67.35 | -7.68 | -10.34% | 154 | 2,195 | 45.40% |
| NVDA250221P00750000 | 2024-05-02 10:03AM EDT | 2025-02-21 | 87.70 | 73.00 | 73.85 | 0.00 | - | 1 | 208 | 45.11% |
| NVDA250321P00750000 | 2024-05-03 1:18PM EDT | 2025-03-21 | 78.00 | 77.70 | 78.60 | -19.27 | -19.81% | 5 | 570 | 44.83% |
| NVDA250620P00750000 | 2024-05-02 3:01PM EDT | 2025-06-20 | 99.10 | 90.80 | 91.80 | 0.00 | - | 11 | 585 | 43.80% |
| NVDA251219P00750000 | 2024-05-03 12:45PM EDT | 2025-12-19 | 113.73 | 112.80 | 114.00 | -6.42 | -5.34% | 2 | 434 | 42.33% |
| NVDA260116P00750000 | 2024-05-03 12:49PM EDT | 2026-01-16 | 116.00 | 115.45 | 116.85 | -17.73 | -13.26% | 1 | 294 | 42.10% |
| NVDA260618P00750000 | 2024-05-02 12:31PM EDT | 2026-06-18 | 140.15 | 130.20 | 131.65 | 0.00 | - | 100 | 309 | 41.13% |
| NVDA261218P00750000 | 2024-05-01 12:53PM EDT | 2026-12-18 | 163.50 | 143.95 | 146.65 | 0.00 | - | 2 | 270 | 40.10% |
