拍板:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00830000 | 2024-05-01 12:21PM EDT | 2024-05-03 | 12.50 | 12.10 | 12.35 | -29.91 | -70.53% | 15,606 | 1,919 | 53.05% |
| NVDA240510C00830000 | 2024-05-01 12:20PM EDT | 2024-05-10 | 22.90 | 22.30 | 22.60 | -28.35 | -55.81% | 2,191 | 753 | 48.31% |
| NVDA240517C00830000 | 2024-05-01 12:19PM EDT | 2024-05-17 | 30.25 | 30.75 | 31.10 | -27.64 | -47.75% | 1,911 | 2,820 | 49.08% |
| NVDA240524C00830000 | 2024-05-01 12:19PM EDT | 2024-05-24 | 53.70 | 53.15 | 54.20 | -26.30 | -32.88% | 259 | 546 | 68.15% |
| NVDA240531C00830000 | 2024-05-01 12:17PM EDT | 2024-05-31 | 58.20 | 56.40 | 57.20 | -25.95 | -30.84% | 72 | 150 | 63.24% |
| NVDA240607C00830000 | 2024-05-01 11:14AM EDT | 2024-06-07 | 66.40 | 61.25 | 61.80 | -23.95 | -26.51% | 6 | 6 | 61.59% |
| NVDA240621C00830000 | 2024-05-01 12:09PM EDT | 2024-06-21 | 66.80 | 69.30 | 69.85 | -29.10 | -30.34% | 149 | 2,054 | 59.16% |
| NVDA240719C00830000 | 2024-05-01 11:57AM EDT | 2024-07-19 | 79.40 | 81.25 | 81.95 | -29.05 | -26.79% | 72 | 97 | 55.55% |
| NVDA240816C00830000 | 2024-05-01 12:18PM EDT | 2024-08-16 | 92.50 | 91.65 | 92.40 | -29.85 | -24.40% | 106 | 740 | 53.69% |
| NVDA241018C00830000 | 2024-05-01 12:01PM EDT | 2024-10-18 | 114.66 | 119.05 | 120.00 | -37.54 | -24.66% | 7 | 95 | 55.03% |
| NVDA241115C00830000 | 2024-05-01 11:51AM EDT | 2024-11-15 | 129.80 | 128.05 | 129.05 | -28.63 | -18.07% | 6 | 95 | 54.79% |
| NVDA241220C00830000 | 2024-05-01 11:59AM EDT | 2024-12-20 | 137.59 | 140.35 | 141.80 | -34.91 | -20.24% | 14 | 28 | 55.38% |
| NVDA250117C00830000 | 2024-05-01 11:58AM EDT | 2025-01-17 | 144.45 | 148.10 | 148.70 | -31.35 | -17.83% | 64 | 3,027 | 55.03% |
| NVDA250221C00830000 | 2024-05-01 12:01PM EDT | 2025-02-21 | 153.88 | 157.80 | 159.25 | -11.62 | -7.02% | 6 | 123 | 55.20% |
| NVDA250321C00830000 | 2024-05-01 12:08PM EDT | 2025-03-21 | 162.75 | 165.85 | 166.70 | -35.65 | -17.97% | 74 | 248 | 55.34% |
| NVDA250620C00830000 | 2024-05-01 12:09PM EDT | 2025-06-20 | 184.95 | 188.10 | 189.65 | -43.55 | -19.06% | 3 | 362 | 55.59% |
| NVDA251219C00830000 | 2024-04-26 10:43AM EDT | 2025-12-19 | 256.80 | 226.15 | 228.55 | 0.00 | - | 2 | 327 | 55.99% |
| NVDA260116C00830000 | 2024-05-01 12:17PM EDT | 2026-01-16 | 232.40 | 230.80 | 233.60 | -39.89 | -14.65% | 40 | 248 | 55.92% |
| NVDA260618C00830000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 294.65 | 258.40 | 261.25 | 0.00 | - | 2 | 140 | 56.32% |
| NVDA261218C00830000 | 2024-05-01 11:53AM EDT | 2026-12-18 | 285.00 | 284.70 | 289.10 | -38.99 | -12.03% | 5 | 173 | 56.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00830000 | 2024-05-01 12:21PM EDT | 2024-05-03 | 20.55 | 20.50 | 20.90 | +13.60 | +191.55% | 19,855 | 4,787 | 55.13% |
| NVDA240510P00830000 | 2024-05-01 12:20PM EDT | 2024-05-10 | 30.75 | 30.45 | 30.85 | +16.85 | +121.22% | 4,101 | 1,910 | 49.02% |
| NVDA240517P00830000 | 2024-05-01 12:21PM EDT | 2024-05-17 | 37.15 | 37.25 | 37.60 | +17.15 | +85.75% | 1,496 | 2,878 | 47.15% |
| NVDA240524P00830000 | 2024-05-01 12:04PM EDT | 2024-05-24 | 61.75 | 59.45 | 61.05 | +20.30 | +48.97% | 141 | 235 | 66.62% |
| NVDA240531P00830000 | 2024-05-01 11:59AM EDT | 2024-05-31 | 65.50 | 62.25 | 63.20 | +23.98 | +57.76% | 65 | 372 | 61.21% |
| NVDA240607P00830000 | 2024-05-01 12:13PM EDT | 2024-06-07 | 67.05 | 65.25 | 66.25 | +20.55 | +44.19% | 32 | 86 | 58.15% |
| NVDA240621P00830000 | 2024-05-01 12:02PM EDT | 2024-06-21 | 75.71 | 72.20 | 72.80 | +25.06 | +49.48% | 82 | 1,012 | 55.17% |
| NVDA240719P00830000 | 2024-05-01 11:29AM EDT | 2024-07-19 | 78.12 | 80.25 | 80.85 | +18.17 | +30.31% | 64 | 94 | 49.93% |
| NVDA240816P00830000 | 2024-05-01 12:20PM EDT | 2024-08-16 | 88.88 | 89.35 | 90.10 | +19.88 | +27.36% | 27 | 281 | 48.18% |
| NVDA241018P00830000 | 2024-04-29 12:44PM EDT | 2024-10-18 | 88.00 | 107.45 | 108.80 | 0.00 | - | 3 | 86 | 46.68% |
| NVDA241115P00830000 | 2024-05-01 11:02AM EDT | 2024-11-15 | 107.00 | 113.80 | 115.00 | +12.58 | +13.32% | 4 | 96 | 45.85% |
| NVDA241220P00830000 | 2024-04-29 3:12PM EDT | 2024-12-20 | 104.00 | 123.00 | 124.15 | 0.00 | - | 7 | 24 | 45.81% |
| NVDA250117P00830000 | 2024-05-01 12:02PM EDT | 2025-01-17 | 130.45 | 126.00 | 127.10 | +23.55 | +22.03% | 6 | 286 | 44.37% |
| NVDA250221P00830000 | 2024-04-24 2:28PM EDT | 2025-02-21 | 137.80 | 133.45 | 134.90 | 0.00 | - | 1 | 64 | 44.35% |
| NVDA250321P00830000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 126.75 | 137.15 | 138.65 | +4.97 | +4.08% | 1 | 392 | 43.63% |
| NVDA250620P00830000 | 2024-04-29 9:37AM EDT | 2025-06-20 | 135.32 | 150.80 | 152.25 | 0.00 | - | 1 | 221 | 42.53% |
| NVDA251219P00830000 | 2024-04-26 1:07PM EDT | 2025-12-19 | 154.70 | 172.65 | 174.55 | 0.00 | - | 3 | 106 | 40.92% |
| NVDA260116P00830000 | 2024-04-25 1:42PM EDT | 2026-01-16 | 169.47 | 175.70 | 177.65 | 0.00 | - | 2 | 38 | 40.74% |
| NVDA260618P00830000 | 2024-04-23 3:16PM EDT | 2026-06-18 | 184.60 | 190.40 | 192.50 | 0.00 | - | 1 | 7 | 39.74% |
| NVDA261218P00830000 | 2024-04-25 3:49PM EDT | 2026-12-18 | 205.70 | 204.00 | 209.70 | +9.50 | +4.84% | 2 | 88 | 39.13% |
