拍板:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00082000 | 2024-07-01 10:37AM EDT | 2024-07-05 | 40.60 | 40.10 | 40.45 | 0.00 | - | 23 | 0 | 218.75% |
| NVDA240712C00082000 | 2024-07-02 3:46PM EDT | 2024-07-12 | 40.20 | 40.10 | 40.70 | +2.20 | +5.79% | 20 | 68 | 131.64% |
| NVDA240719C00082000 | 2024-07-03 9:32AM EDT | 2024-07-19 | 40.45 | 40.35 | 40.70 | -0.55 | -1.34% | 4 | 11,948 | 107.91% |
| NVDA240726C00082000 | 2024-07-02 1:34PM EDT | 2024-07-26 | 41.35 | 40.30 | 40.85 | 0.00 | - | 4 | 0 | 92.87% |
| NVDA240816C00082000 | 2024-06-24 10:41AM EDT | 2024-08-16 | 40.20 | 40.70 | 41.05 | 0.00 | - | 50 | 0 | 75.39% |
| NVDA240920C00082000 | 2024-07-03 9:30AM EDT | 2024-09-20 | 41.59 | 41.95 | 42.25 | -1.48 | -3.44% | 10 | 8,457 | 72.44% |
| NVDA241018C00082000 | 2024-07-02 1:27PM EDT | 2024-10-18 | 43.60 | 42.55 | 42.95 | -0.15 | -0.34% | 72 | 914 | 68.07% |
| NVDA241115C00082000 | 2024-07-02 9:55AM EDT | 2024-11-15 | 43.70 | 43.30 | 43.60 | 0.00 | - | 1 | 0 | 65.65% |
| NVDA241220C00082000 | 2024-07-02 1:16PM EDT | 2024-12-20 | 45.66 | 44.50 | 44.80 | 0.00 | - | 21 | 0 | 65.52% |
| NVDA250117C00082000 | 2024-07-02 2:16PM EDT | 2025-01-17 | 45.84 | 45.20 | 45.45 | -1.40 | -2.96% | 13 | 0 | 64.15% |
| NVDA250221C00082000 | 2024-07-02 2:35PM EDT | 2025-02-21 | 46.40 | 46.10 | 46.85 | -0.35 | -0.75% | 9 | 0 | 64.29% |
| NVDA250321C00082000 | 2024-06-26 12:13PM EDT | 2025-03-21 | 49.50 | 47.10 | 47.30 | 0.00 | - | 1 | 2,867 | 63.71% |
| NVDA250620C00082000 | 2024-06-28 11:11AM EDT | 2025-06-20 | 52.81 | 49.15 | 49.55 | 0.00 | - | 11 | 3,318 | 62.14% |
| NVDA250919C00082000 | 2024-06-25 9:59AM EDT | 2025-09-19 | 52.45 | 51.40 | 51.90 | 0.00 | - | 2 | 646 | 62.06% |
| NVDA251219C00082000 | 2024-07-01 11:43AM EDT | 2025-12-19 | 55.25 | 53.60 | 54.05 | 0.00 | - | 3 | 3,074 | 62.13% |
| NVDA260116C00082000 | 2024-07-01 12:01PM EDT | 2026-01-16 | 56.07 | 54.40 | 54.70 | 0.00 | - | 4 | 0 | 62.37% |
| NVDA260618C00082000 | 2024-07-02 2:57PM EDT | 2026-06-18 | 58.20 | 57.40 | 57.90 | 0.00 | - | 11 | 418 | 62.09% |
| NVDA261218C00082000 | 2024-07-01 1:02PM EDT | 2026-12-18 | 62.80 | 60.70 | 61.30 | 0.00 | - | 1 | 2,396 | 61.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00082000 | 2024-07-01 10:46AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 4,781 | 143.75% |
| NVDA240712P00082000 | 2024-07-01 12:04PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1,660 | 7,363 | 89.06% |
| NVDA240719P00082000 | 2024-07-02 1:31PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 72 | 0 | 76.95% |
| NVDA240726P00082000 | 2024-06-28 10:21AM EDT | 2024-07-26 | 0.07 | 0.07 | 0.09 | 0.00 | - | 2 | 45 | 69.73% |
| NVDA240816P00082000 | 2024-07-02 3:38PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 22 | 4,609 | 58.30% |
| NVDA240920P00082000 | 2024-06-28 1:47PM EDT | 2024-09-20 | 0.73 | 0.69 | 0.72 | 0.00 | - | 6 | 12,303 | 55.54% |
| NVDA241018P00082000 | 2024-07-02 2:08PM EDT | 2024-10-18 | 0.98 | 1.00 | 1.03 | 0.00 | - | 14 | 0 | 52.03% |
| NVDA241115P00082000 | 2024-07-02 2:48PM EDT | 2024-11-15 | 1.41 | 1.44 | 1.48 | 0.00 | - | 1 | 0 | 50.90% |
| NVDA241220P00082000 | 2024-06-28 10:05AM EDT | 2024-12-20 | 1.99 | 2.13 | 2.17 | 0.00 | - | 71 | 3,095 | 50.73% |
| NVDA250117P00082000 | 2024-07-01 12:48PM EDT | 2025-01-17 | 2.47 | 2.51 | 2.56 | 0.00 | - | 8 | 0 | 49.66% |
| NVDA250221P00082000 | 2024-07-01 10:27AM EDT | 2025-02-21 | 3.35 | 3.10 | 3.25 | 0.00 | - | 2 | 1,272 | 49.59% |
| NVDA250321P00082000 | 2024-07-01 1:39PM EDT | 2025-03-21 | 3.55 | 3.60 | 3.70 | 0.00 | - | 6 | 6,050 | 49.06% |
| NVDA250620P00082000 | 2024-07-02 3:49PM EDT | 2025-06-20 | 5.00 | 4.95 | 5.10 | 0.00 | - | 402 | 2,634 | 47.75% |
| NVDA250919P00082000 | 2024-07-01 11:51AM EDT | 2025-09-19 | 6.35 | 6.25 | 6.40 | 0.00 | - | 15 | 0 | 46.80% |
| NVDA251219P00082000 | 2024-07-01 9:53AM EDT | 2025-12-19 | 8.30 | 7.50 | 7.70 | 0.00 | - | 4 | 771 | 46.31% |
| NVDA260116P00082000 | 2024-07-01 10:16AM EDT | 2026-01-16 | 8.50 | 7.85 | 8.00 | 0.00 | - | 2 | 0 | 45.95% |
| NVDA260618P00082000 | 2024-07-02 12:08PM EDT | 2026-06-18 | 9.80 | 9.75 | 9.95 | 0.00 | - | 48 | 812 | 45.29% |
| NVDA261218P00082000 | 2024-07-01 10:44AM EDT | 2026-12-18 | 12.15 | 11.65 | 11.85 | 0.00 | - | 1 | 1,467 | 44.26% |
