拍板:760.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00760000 | 2024-05-06 11:41AM EDT | 2024-05-10 | 159.36 | 158.75 | 160.25 | +30.22 | +23.40% | 26 | 505 | 110.86% |
| NVDA240517C00760000 | 2024-05-06 12:18PM EDT | 2024-05-17 | 161.12 | 160.65 | 162.20 | +31.17 | +23.99% | 883 | 6,884 | 79.64% |
| NVDA240524C00760000 | 2024-05-06 11:50AM EDT | 2024-05-24 | 168.13 | 167.80 | 168.85 | +53.84 | +47.11% | 6 | 130 | 80.75% |
| NVDA240531C00760000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 155.89 | 170.20 | 171.35 | +18.12 | +13.15% | 2 | 35 | 73.51% |
| NVDA240607C00760000 | 2024-05-06 10:01AM EDT | 2024-06-07 | 170.36 | 172.65 | 174.10 | +24.43 | +16.74% | 11 | 32 | 69.24% |
| NVDA240614C00760000 | 2024-05-02 3:30PM EDT | 2024-06-14 | 132.75 | 175.50 | 177.40 | 0.00 | - | - | 2 | 66.98% |
| NVDA240621C00760000 | 2024-05-06 10:55AM EDT | 2024-06-21 | 174.25 | 178.50 | 180.05 | +25.52 | +17.16% | 7 | 1,822 | 65.12% |
| NVDA240719C00760000 | 2024-05-06 11:44AM EDT | 2024-07-19 | 189.20 | 189.05 | 189.85 | +47.00 | +33.05% | 14 | 845 | 60.47% |
| NVDA240816C00760000 | 2024-05-06 11:54AM EDT | 2024-08-16 | 198.75 | 199.10 | 200.45 | +23.75 | +13.57% | 3 | 188 | 58.83% |
| NVDA240920C00760000 | 2024-05-06 10:56AM EDT | 2024-09-20 | 210.20 | 214.40 | 215.55 | +18.32 | +9.55% | 18 | 453 | 59.59% |
| NVDA241018C00760000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 190.45 | 222.45 | 223.95 | 0.00 | - | 12 | 51 | 58.54% |
| NVDA241115C00760000 | 2024-04-26 1:56PM EDT | 2024-11-15 | 204.24 | 231.05 | 233.10 | 0.00 | - | 1 | 54 | 58.29% |
| NVDA241220C00760000 | 2024-05-02 10:06AM EDT | 2024-12-20 | 186.65 | 243.40 | 244.75 | 0.00 | - | 1 | 297 | 58.75% |
| NVDA250117C00760000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 198.24 | 250.30 | 251.80 | 0.00 | - | 3 | 521 | 58.23% |
| NVDA250221C00760000 | 2024-05-01 11:09AM EDT | 2025-02-21 | 196.40 | 259.85 | 262.05 | 0.00 | - | 1 | 34 | 58.30% |
| NVDA250321C00760000 | 2024-05-06 12:18PM EDT | 2025-03-21 | 268.14 | 267.35 | 269.15 | +46.66 | +21.07% | 5 | 130 | 58.27% |
| NVDA250620C00760000 | 2024-05-06 9:59AM EDT | 2025-06-20 | 287.27 | 289.25 | 291.15 | +60.89 | +26.90% | 1 | 710 | 58.24% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 2025-09-19 | 285.00 | 305.80 | 313.35 | 0.00 | - | 4 | 575 | 58.15% |
| NVDA251219C00760000 | 2024-05-03 10:24AM EDT | 2025-12-19 | 295.30 | 326.75 | 329.20 | 0.00 | - | 1 | 215 | 58.29% |
| NVDA260116C00760000 | 2024-05-01 2:52PM EDT | 2026-01-16 | 281.60 | 331.85 | 334.25 | 0.00 | - | 2 | 119 | 58.25% |
| NVDA260618C00760000 | 2024-04-22 10:24AM EDT | 2026-06-18 | 248.00 | 357.80 | 360.35 | 0.00 | - | 2 | 36 | 58.15% |
| NVDA261218C00760000 | 2024-05-06 10:32AM EDT | 2026-12-18 | 381.14 | 383.70 | 389.20 | +17.11 | +4.70% | 1 | 60 | 58.03% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00760000 | 2024-05-06 12:15PM EDT | 2024-05-10 | 0.23 | 0.23 | 0.24 | -0.25 | -52.08% | 635 | 2,525 | 68.85% |
| NVDA240517P00760000 | 2024-05-06 12:16PM EDT | 2024-05-17 | 0.90 | 0.88 | 0.90 | -0.90 | -50.00% | 544 | 8,057 | 54.00% |
| NVDA240524P00760000 | 2024-05-06 12:07PM EDT | 2024-05-24 | 7.10 | 6.75 | 7.15 | -4.00 | -36.04% | 108 | 481 | 67.28% |
| NVDA240531P00760000 | 2024-05-06 12:17PM EDT | 2024-05-31 | 8.82 | 8.60 | 8.80 | -4.58 | -34.18% | 53 | 607 | 61.46% |
| NVDA240607P00760000 | 2024-05-06 12:12PM EDT | 2024-06-07 | 11.05 | 10.65 | 11.15 | -4.92 | -30.81% | 21 | 62 | 58.58% |
| NVDA240614P00760000 | 2024-05-06 9:36AM EDT | 2024-06-14 | 16.06 | 12.85 | 13.45 | -2.42 | -13.10% | 2 | 22 | 56.68% |
| NVDA240621P00760000 | 2024-05-06 12:18PM EDT | 2024-06-21 | 14.65 | 14.75 | 15.10 | -5.67 | -27.55% | 124 | 1,504 | 54.68% |
| NVDA240719P00760000 | 2024-05-06 11:49AM EDT | 2024-07-19 | 21.71 | 21.35 | 21.65 | -6.24 | -22.33% | 84 | 1,281 | 49.92% |
| NVDA240816P00760000 | 2024-05-06 12:05PM EDT | 2024-08-16 | 28.65 | 28.25 | 28.60 | -6.05 | -17.44% | 6 | 948 | 47.95% |
| NVDA240920P00760000 | 2024-05-06 11:23AM EDT | 2024-09-20 | 40.54 | 39.55 | 40.15 | -6.96 | -14.65% | 109 | 530 | 48.59% |
| NVDA241018P00760000 | 2024-05-06 12:17PM EDT | 2024-10-18 | 45.05 | 44.80 | 45.45 | -6.95 | -13.37% | 4 | 167 | 47.17% |
| NVDA241115P00760000 | 2024-05-06 12:06PM EDT | 2024-11-15 | 51.68 | 50.90 | 51.50 | -5.58 | -9.75% | 7 | 117 | 46.61% |
| NVDA241220P00760000 | 2024-05-06 11:51AM EDT | 2024-12-20 | 59.37 | 58.75 | 59.70 | -8.22 | -12.16% | 2 | 331 | 46.53% |
| NVDA250117P00760000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 63.51 | 62.90 | 63.60 | -7.19 | -10.17% | 7 | 1,409 | 45.53% |
| NVDA250221P00760000 | 2024-05-02 3:26PM EDT | 2025-02-21 | 84.66 | 69.05 | 70.30 | 0.00 | - | 3 | 22 | 45.28% |
| NVDA250321P00760000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 100.60 | 73.85 | 74.90 | 0.00 | - | 31 | 376 | 44.93% |
| NVDA250620P00760000 | 2024-05-01 11:38AM EDT | 2025-06-20 | 113.00 | 87.10 | 88.40 | 0.00 | - | 1 | 474 | 43.93% |
| NVDA250919P00760000 | 2024-04-26 10:20AM EDT | 2025-09-19 | 112.05 | 98.10 | 101.30 | 0.00 | - | 4 | 10 | 43.41% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 115.70 | 109.85 | 111.15 | 0.00 | - | 3 | 39 | 42.51% |
| NVDA260116P00760000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 113.85 | 112.45 | 113.80 | -6.70 | -5.56% | 2 | 235 | 42.21% |
| NVDA260618P00760000 | 2024-05-01 9:44AM EDT | 2026-06-18 | 145.00 | 127.30 | 128.85 | 0.00 | - | 1 | 61 | 41.22% |
| NVDA261218P00760000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 158.22 | 141.55 | 144.25 | 0.00 | - | 1 | 115 | 40.22% |
