拍板:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00840000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 48.00 | 46.50 | 48.05 | +29.75 | +163.01% | 9,876 | 2,338 | 54.99% |
| NVDA240510C00840000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 55.63 | 54.60 | 55.70 | +30.43 | +120.75% | 1,074 | 1,049 | 51.36% |
| NVDA240517C00840000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 62.75 | 61.30 | 62.70 | +31.00 | +97.64% | 2,943 | 3,369 | 50.69% |
| NVDA240524C00840000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 84.45 | 83.65 | 84.85 | +28.63 | +51.29% | 193 | 326 | 68.63% |
| NVDA240531C00840000 | 2024-04-26 3:40PM EDT | 2024-05-31 | 87.17 | 87.05 | 88.70 | +29.77 | +51.86% | 198 | 203 | 64.73% |
| NVDA240621C00840000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 99.50 | 98.45 | 100.50 | +31.30 | +45.89% | 318 | 2,210 | 59.85% |
| NVDA240719C00840000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 110.75 | 110.70 | 112.20 | +32.33 | +41.23% | 385 | 1,048 | 56.22% |
| NVDA240816C00840000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 124.00 | 122.25 | 124.10 | +33.54 | +37.08% | 85 | 361 | 54.96% |
| NVDA240920C00840000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 138.20 | 140.55 | 144.35 | +30.70 | +28.56% | 110 | 897 | 57.02% |
| NVDA241018C00840000 | 2024-04-26 1:22PM EDT | 2024-10-18 | 152.45 | 148.45 | 151.20 | +44.15 | +40.77% | 2 | 120 | 55.43% |
| NVDA241115C00840000 | 2024-04-26 12:15PM EDT | 2024-11-15 | 154.20 | 155.35 | 163.05 | +26.15 | +20.42% | 1 | 246 | 55.22% |
| NVDA241220C00840000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 172.05 | 170.75 | 174.10 | +35.50 | +26.00% | 25 | 1,129 | 55.91% |
| NVDA250117C00840000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 177.70 | 177.80 | 181.25 | +33.91 | +23.58% | 80 | 2,285 | 55.38% |
| NVDA250221C00840000 | 2024-04-26 10:26AM EDT | 2025-02-21 | 182.00 | 189.35 | 191.25 | +29.50 | +19.34% | 1 | 80 | 55.64% |
| NVDA250321C00840000 | 2024-04-26 3:50PM EDT | 2025-03-21 | 197.91 | 197.25 | 198.90 | +36.56 | +22.66% | 229 | 384 | 55.69% |
| NVDA250620C00840000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 160.00 | 220.40 | 222.40 | 0.00 | - | 1 | 346 | 55.91% |
| NVDA250919C00840000 | 2024-04-26 12:00PM EDT | 2025-09-19 | 232.60 | 238.20 | 245.40 | +14.95 | +6.87% | 4 | 3 | 55.98% |
| NVDA251219C00840000 | 2024-04-26 3:28PM EDT | 2025-12-19 | 261.77 | 260.60 | 262.95 | +16.82 | +6.87% | 1 | 74 | 56.40% |
| NVDA260116C00840000 | 2024-04-26 3:29PM EDT | 2026-01-16 | 267.03 | 265.20 | 267.80 | +41.43 | +18.36% | 5 | 340 | 56.26% |
| NVDA260618C00840000 | 2024-04-25 9:39AM EDT | 2026-06-18 | 232.47 | 293.05 | 295.75 | 0.00 | - | 4 | 24 | 56.47% |
| NVDA261218C00840000 | 2024-04-26 12:05PM EDT | 2026-12-18 | 314.34 | 320.60 | 326.35 | +28.25 | +9.87% | 3 | 239 | 56.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00840000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 9.40 | 9.15 | 9.55 | -22.10 | -70.16% | 12,017 | 1,599 | 53.39% |
| NVDA240510P00840000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 15.86 | 15.85 | 16.35 | -21.89 | -57.99% | 752 | 935 | 48.87% |
| NVDA240517P00840000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 21.80 | 21.80 | 22.30 | -21.23 | -49.34% | 2,525 | 2,221 | 47.54% |
| NVDA240524P00840000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 42.87 | 41.95 | 44.15 | -19.63 | -31.41% | 144 | 309 | 64.36% |
| NVDA240531P00840000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 47.00 | 45.00 | 47.50 | -25.71 | -35.36% | 75 | 328 | 60.52% |
| NVDA240621P00840000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 55.60 | 54.50 | 55.40 | -20.04 | -26.49% | 227 | 2,569 | 54.33% |
| NVDA240719P00840000 | 2024-04-26 3:35PM EDT | 2024-07-19 | 63.88 | 63.25 | 64.15 | -19.62 | -23.50% | 69 | 2,142 | 50.00% |
| NVDA240816P00840000 | 2024-04-26 3:09PM EDT | 2024-08-16 | 73.10 | 71.55 | 72.55 | -16.65 | -18.55% | 41 | 810 | 47.79% |
| NVDA240920P00840000 | 2024-04-26 3:19PM EDT | 2024-09-20 | 86.50 | 84.85 | 86.35 | -16.25 | -15.82% | 62 | 873 | 48.18% |
| NVDA241018P00840000 | 2024-04-26 1:06PM EDT | 2024-10-18 | 92.00 | 90.75 | 92.00 | -20.25 | -18.04% | 58 | 88 | 46.58% |
| NVDA241115P00840000 | 2024-04-25 2:51PM EDT | 2024-11-15 | 115.45 | 97.45 | 98.75 | 0.00 | - | 16 | 338 | 45.94% |
| NVDA241220P00840000 | 2024-04-26 12:47PM EDT | 2024-12-20 | 108.25 | 106.00 | 107.45 | -14.49 | -11.81% | 2 | 573 | 45.64% |
| NVDA250117P00840000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 110.77 | 110.00 | 111.40 | -16.14 | -12.72% | 16 | 1,374 | 44.55% |
| NVDA250221P00840000 | 2024-04-25 2:16PM EDT | 2025-02-21 | 123.84 | 114.35 | 118.95 | -9.51 | -7.13% | 1 | 53 | 44.37% |
| NVDA250321P00840000 | 2024-04-26 11:03AM EDT | 2025-03-21 | 123.40 | 121.80 | 123.40 | -15.35 | -11.06% | 2 | 52 | 43.84% |
| NVDA250620P00840000 | 2024-04-23 3:33PM EDT | 2025-06-20 | 150.93 | 135.35 | 137.40 | 0.00 | - | 1 | 291 | 42.72% |
| NVDA251219P00840000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 153.25 | 158.60 | 160.95 | 0.00 | - | 1 | 29 | 41.22% |
| NVDA260116P00840000 | 2024-04-25 10:52AM EDT | 2026-01-16 | 181.30 | 161.20 | 163.40 | 0.00 | - | 20 | 25 | 40.86% |
| NVDA260618P00840000 | 2024-04-19 3:08PM EDT | 2026-06-18 | 215.43 | 176.25 | 178.70 | 0.00 | - | 1 | 15 | 39.84% |
| NVDA261218P00840000 | 2024-04-24 12:35PM EDT | 2026-12-18 | 216.47 | 189.70 | 195.55 | 0.00 | - | 2 | 24 | 39.04% |
