拍板:81.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00081000 | 2024-07-03 10:25AM EDT | 2024-07-05 | 40.90 | 43.00 | 43.45 | -0.40 | -0.97% | 10 | 98 | 0.00% |
| NVDA240712C00081000 | 2024-07-03 9:59AM EDT | 2024-07-12 | 41.31 | 43.10 | 43.45 | -1.84 | -4.26% | 5 | 15 | 0.00% |
| NVDA240719C00081000 | 2024-07-02 12:32PM EDT | 2024-07-19 | 42.00 | 43.05 | 43.40 | 0.00 | - | 1 | 3,031 | 0.00% |
| NVDA240726C00081000 | 2024-07-02 2:15PM EDT | 2024-07-26 | 42.05 | 43.50 | 44.10 | 0.00 | - | 2 | 0 | 71.09% |
| NVDA240816C00081000 | 2024-07-03 9:59AM EDT | 2024-08-16 | 41.99 | 43.65 | 43.95 | +2.29 | +5.77% | 5 | 0 | 51.95% |
| NVDA241018C00081000 | 2024-07-03 9:49AM EDT | 2024-10-18 | 43.50 | 45.35 | 45.55 | -0.25 | -0.57% | 5 | 0 | 63.14% |
| NVDA241115C00081000 | 2024-07-02 9:54AM EDT | 2024-11-15 | 44.90 | 45.95 | 46.20 | 0.00 | - | 1 | 1,418 | 61.60% |
| NVDA241220C00081000 | 2024-06-25 3:51PM EDT | 2024-12-20 | 49.20 | 47.15 | 47.40 | 0.00 | - | 2 | 425 | 62.87% |
| NVDA250117C00081000 | 2024-07-02 3:09PM EDT | 2025-01-17 | 46.12 | 47.70 | 48.05 | -0.39 | -0.84% | 1 | 0 | 61.62% |
| NVDA250221C00081000 | 2024-06-28 12:45PM EDT | 2025-02-21 | 48.70 | 48.95 | 49.20 | 0.00 | - | 1 | 862 | 62.61% |
| NVDA250321C00081000 | 2024-07-02 10:06AM EDT | 2025-03-21 | 47.90 | 49.55 | 49.80 | 0.00 | - | 8 | 2,594 | 61.77% |
| NVDA250620C00081000 | 2024-07-03 10:25AM EDT | 2025-06-20 | 50.00 | 51.65 | 51.95 | -2.40 | -4.58% | 1 | 2,206 | 60.76% |
| NVDA251219C00081000 | 2024-06-21 11:53AM EDT | 2025-12-19 | 62.12 | 55.90 | 56.25 | 0.00 | - | 6 | 0 | 60.85% |
| NVDA260116C00081000 | 2024-06-27 1:36PM EDT | 2026-01-16 | 57.90 | 56.70 | 56.95 | 0.00 | - | 60 | 12,670 | 61.23% |
| NVDA260618C00081000 | 2024-06-13 3:52PM EDT | 2026-06-18 | 64.90 | 59.40 | 59.95 | 0.00 | - | 10 | 0 | 60.65% |
| NVDA261218C00081000 | 2024-07-01 10:14AM EDT | 2026-12-18 | 60.02 | 62.90 | 63.50 | 0.00 | - | 20 | 0 | 61.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00081000 | 2024-07-01 1:49PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 736 | 3,451 | 156.25% |
| NVDA240712P00081000 | 2024-07-02 2:17PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 0 | 95.31% |
| NVDA240719P00081000 | 2024-07-02 1:21PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 6,603 | 81.25% |
| NVDA240726P00081000 | 2024-07-02 10:16AM EDT | 2024-07-26 | 0.10 | 0.06 | 0.08 | 0.00 | - | 10 | 0 | 73.44% |
| NVDA240816P00081000 | 2024-07-03 10:14AM EDT | 2024-08-16 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 50 | 0 | 60.74% |
| NVDA241018P00081000 | 2024-07-02 12:51PM EDT | 2024-10-18 | 0.93 | 0.84 | 0.88 | 0.00 | - | 3 | 0 | 53.17% |
| NVDA241115P00081000 | 2024-07-02 12:20PM EDT | 2024-11-15 | 1.37 | 1.20 | 1.25 | 0.00 | - | 1 | 0 | 51.59% |
| NVDA241220P00081000 | 2024-07-02 10:37AM EDT | 2024-12-20 | 2.13 | 1.81 | 1.86 | 0.00 | - | 3 | 0 | 51.25% |
| NVDA250117P00081000 | 2024-07-02 12:08PM EDT | 2025-01-17 | 2.42 | 2.19 | 2.23 | 0.00 | - | 4 | 7,576 | 50.15% |
| NVDA250221P00081000 | 2024-07-01 1:49PM EDT | 2025-02-21 | 2.91 | 2.77 | 2.85 | 0.00 | - | 40 | 0 | 50.05% |
| NVDA250321P00081000 | 2024-07-01 12:47PM EDT | 2025-03-21 | 3.32 | 3.20 | 3.30 | 0.00 | - | 3 | 1,257 | 49.65% |
| NVDA250620P00081000 | 2024-07-01 1:06PM EDT | 2025-06-20 | 4.75 | 4.50 | 4.65 | 0.00 | - | 23 | 0 | 48.36% |
| NVDA251219P00081000 | 2024-06-12 10:42AM EDT | 2025-12-19 | 6.62 | 7.00 | 7.15 | 0.00 | - | - | 0 | 46.82% |
| NVDA260116P00081000 | 2024-06-28 11:38AM EDT | 2026-01-16 | 7.45 | 7.35 | 7.45 | 0.00 | - | 50 | 1,230 | 46.47% |
| NVDA260618P00081000 | 2024-07-03 10:44AM EDT | 2026-06-18 | 9.30 | 9.15 | 9.35 | -0.15 | -1.59% | 11 | 270 | 45.77% |
| NVDA261218P00081000 | 2024-07-03 10:11AM EDT | 2026-12-18 | 11.42 | 11.00 | 11.20 | -0.07 | -0.61% | 9 | 0 | 44.68% |
