拍板:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00780000 | 2024-05-03 11:40AM EDT | 2024-05-03 | 102.80 | 100.45 | 102.40 | +23.10 | +28.98% | 26 | 680 | 0.00% |
| NVDA240510C00780000 | 2024-05-03 11:22AM EDT | 2024-05-10 | 98.50 | 102.85 | 103.95 | +16.40 | +19.98% | 79 | 222 | 0.00% |
| NVDA240517C00780000 | 2024-05-03 11:16AM EDT | 2024-05-17 | 103.27 | 106.20 | 108.40 | +16.52 | +19.04% | 57 | 2,291 | 47.41% |
| NVDA240524C00780000 | 2024-05-03 10:49AM EDT | 2024-05-24 | 122.50 | 120.65 | 121.95 | +21.73 | +21.56% | 92 | 576 | 65.44% |
| NVDA240531C00780000 | 2024-05-03 10:49AM EDT | 2024-05-31 | 126.60 | 123.60 | 124.80 | +29.10 | +29.85% | 60 | 215 | 61.15% |
| NVDA240621C00780000 | 2024-05-03 11:35AM EDT | 2024-06-21 | 135.14 | 134.20 | 135.25 | +18.54 | +15.90% | 9 | 7,841 | 57.28% |
| NVDA240719C00780000 | 2024-05-03 10:21AM EDT | 2024-07-19 | 142.10 | 145.85 | 146.65 | +13.83 | +10.78% | 4 | 818 | 54.64% |
| NVDA240816C00780000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 154.90 | 157.15 | 158.20 | +14.90 | +10.64% | 5 | 399 | 54.06% |
| NVDA240920C00780000 | 2024-05-03 9:42AM EDT | 2024-09-20 | 177.50 | 172.90 | 175.95 | +22.50 | +14.52% | 5 | 964 | 55.78% |
| NVDA241018C00780000 | 2024-05-03 11:04AM EDT | 2024-10-18 | 180.59 | 182.50 | 184.10 | +17.16 | +10.50% | 4 | 95 | 55.20% |
| NVDA241115C00780000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 147.58 | 191.15 | 194.05 | 0.00 | - | 2 | 129 | 55.23% |
| NVDA241220C00780000 | 2024-05-02 1:37PM EDT | 2024-12-20 | 185.55 | 203.10 | 205.45 | 0.00 | - | 13 | 225 | 55.62% |
| NVDA250117C00780000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 195.00 | 210.45 | 212.90 | 0.00 | - | 65 | 2,170 | 55.36% |
| NVDA250221C00780000 | 2024-04-25 3:57PM EDT | 2025-02-21 | 181.77 | 220.50 | 222.90 | 0.00 | - | 1 | 53 | 55.55% |
| NVDA250321C00780000 | 2024-05-02 3:16PM EDT | 2025-03-21 | 212.03 | 228.00 | 229.80 | 0.00 | - | 48 | 115 | 55.55% |
| NVDA250620C00780000 | 2024-05-03 10:05AM EDT | 2025-06-20 | 252.00 | 249.90 | 251.85 | +23.00 | +10.04% | 1 | 536 | 55.70% |
| NVDA250919C00780000 | 2024-05-02 3:23PM EDT | 2025-09-19 | 255.00 | 268.00 | 274.40 | 0.00 | - | 5 | 145 | 56.02% |
| NVDA251219C00780000 | 2024-04-25 12:37PM EDT | 2025-12-19 | 243.90 | 287.60 | 290.55 | 0.00 | - | 7 | 147 | 56.12% |
| NVDA260116C00780000 | 2024-04-29 9:51AM EDT | 2026-01-16 | 280.10 | 292.50 | 294.90 | 0.00 | - | 5 | 122 | 56.00% |
| NVDA260618C00780000 | 2024-04-30 9:55AM EDT | 2026-06-18 | 323.73 | 318.50 | 321.35 | 0.00 | - | 1 | 55 | 56.11% |
| NVDA261218C00780000 | 2024-05-02 2:19PM EDT | 2026-12-18 | 327.44 | 345.20 | 350.10 | 0.00 | - | 2 | 115 | 56.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00780000 | 2024-05-03 11:43AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 1,173 | 5,884 | 81.25% |
| NVDA240510P00780000 | 2024-05-03 11:40AM EDT | 2024-05-10 | 1.01 | 1.02 | 1.06 | -1.69 | -62.59% | 908 | 1,816 | 49.54% |
| NVDA240517P00780000 | 2024-05-03 11:43AM EDT | 2024-05-17 | 3.30 | 3.25 | 3.40 | -3.17 | -48.25% | 774 | 2,723 | 46.92% |
| NVDA240524P00780000 | 2024-05-03 11:33AM EDT | 2024-05-24 | 16.58 | 16.35 | 16.70 | -5.92 | -26.31% | 104 | 996 | 65.59% |
| NVDA240531P00780000 | 2024-05-03 10:49AM EDT | 2024-05-31 | 18.92 | 18.95 | 19.40 | -6.17 | -24.59% | 43 | 320 | 60.92% |
| NVDA240607P00780000 | 2024-05-03 11:10AM EDT | 2024-06-07 | 23.71 | 22.00 | 22.40 | -5.04 | -17.53% | 12 | 35 | 58.43% |
| NVDA240621P00780000 | 2024-05-03 11:29AM EDT | 2024-06-21 | 27.75 | 27.20 | 27.55 | -6.05 | -17.90% | 91 | 8,797 | 54.83% |
| NVDA240719P00780000 | 2024-05-03 11:40AM EDT | 2024-07-19 | 35.30 | 35.40 | 35.85 | -6.50 | -15.55% | 87 | 1,651 | 50.31% |
| NVDA240816P00780000 | 2024-05-03 11:39AM EDT | 2024-08-16 | 43.45 | 43.25 | 43.65 | -11.02 | -20.23% | 32 | 613 | 48.32% |
| NVDA240920P00780000 | 2024-05-03 11:30AM EDT | 2024-09-20 | 56.45 | 55.75 | 56.25 | -5.80 | -9.32% | 5 | 768 | 48.73% |
| NVDA241018P00780000 | 2024-05-03 10:45AM EDT | 2024-10-18 | 61.55 | 61.40 | 62.10 | -19.21 | -23.79% | 1 | 177 | 47.36% |
| NVDA241115P00780000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 67.93 | 67.80 | 68.60 | -12.47 | -15.51% | 34 | 304 | 46.78% |
| NVDA241220P00780000 | 2024-05-01 2:57PM EDT | 2024-12-20 | 86.00 | 76.25 | 77.00 | 0.00 | - | 9 | 425 | 46.55% |
| NVDA250117P00780000 | 2024-05-03 10:37AM EDT | 2025-01-17 | 81.00 | 80.10 | 80.85 | -6.30 | -7.22% | 4 | 382 | 45.45% |
| NVDA250221P00780000 | 2024-05-03 10:16AM EDT | 2025-02-21 | 87.80 | 86.65 | 87.85 | -7.78 | -8.14% | 7 | 44 | 45.19% |
| NVDA250321P00780000 | 2024-05-01 1:48PM EDT | 2025-03-21 | 94.37 | 91.30 | 92.45 | -14.98 | -13.70% | 2 | 226 | 44.77% |
| NVDA250620P00780000 | 2024-05-03 9:58AM EDT | 2025-06-20 | 103.20 | 104.90 | 105.90 | -4.98 | -4.60% | 1 | 387 | 43.61% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 2025-09-19 | 132.00 | 116.25 | 119.10 | 0.00 | - | 30 | 34 | 43.10% |
| NVDA251219P00780000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 143.80 | 127.45 | 128.95 | 0.00 | - | 51 | 65 | 42.15% |
| NVDA260116P00780000 | 2024-04-29 1:20PM EDT | 2026-01-16 | 133.47 | 129.65 | 131.25 | 0.00 | - | 1 | 201 | 41.76% |
| NVDA260618P00780000 | 2024-04-23 2:58PM EDT | 2026-06-18 | 158.55 | 144.75 | 146.40 | 0.00 | - | 133 | 228 | 40.78% |
| NVDA261218P00780000 | 2024-05-03 11:36AM EDT | 2026-12-18 | 160.60 | 160.00 | 162.05 | -8.10 | -4.80% | 3 | 129 | 39.81% |
