拍板:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00860000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 9.36 | 9.10 | 9.60 | +4.96 | +112.73% | 46,235 | 6,476 | 41.35% |
| NVDA240510C00860000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 23.30 | 23.00 | 23.55 | +8.80 | +60.69% | 4,708 | 1,394 | 45.45% |
| NVDA240517C00860000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 32.29 | 32.00 | 32.65 | +8.89 | +37.99% | 2,169 | 8,842 | 46.78% |
| NVDA240524C00860000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 56.90 | 56.55 | 57.40 | +11.53 | +25.41% | 153 | 424 | 67.36% |
| NVDA240531C00860000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 61.15 | 60.70 | 61.70 | +3.10 | +5.34% | 259 | 285 | 63.30% |
| NVDA240607C00860000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 65.55 | 65.00 | 66.05 | +8.55 | +15.00% | 132 | 18 | 60.98% |
| NVDA240621C00860000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 73.55 | 72.85 | 73.40 | +12.30 | +20.08% | 350 | 4,519 | 57.90% |
| NVDA240719C00860000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 86.12 | 85.60 | 86.50 | +11.62 | +15.60% | 100 | 1,351 | 54.68% |
| NVDA240816C00860000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 98.00 | 98.00 | 98.70 | +2.00 | +2.08% | 73 | 321 | 53.67% |
| NVDA240920C00860000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 116.95 | 116.30 | 117.00 | +13.54 | +13.09% | 90 | 1,473 | 55.26% |
| NVDA241018C00860000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 125.50 | 125.35 | 126.35 | +12.94 | +11.50% | 44 | 414 | 54.50% |
| NVDA241115C00860000 | 2024-05-01 3:40PM EDT | 2024-11-15 | 124.77 | 135.45 | 136.60 | 0.00 | - | 9 | 144 | 54.61% |
| NVDA241220C00860000 | 2024-05-02 3:26PM EDT | 2024-12-20 | 151.00 | 147.95 | 149.80 | +0.56 | +0.37% | 6 | 948 | 55.14% |
| NVDA250117C00860000 | 2024-05-02 3:39PM EDT | 2025-01-17 | 157.72 | 155.10 | 156.80 | +12.72 | +8.77% | 94 | 1,015 | 54.60% |
| NVDA250221C00860000 | 2024-04-29 9:45AM EDT | 2025-02-21 | 166.45 | 163.30 | 170.40 | 0.00 | - | 5 | 124 | 54.90% |
| NVDA250321C00860000 | 2024-05-02 3:29PM EDT | 2025-03-21 | 176.95 | 173.20 | 176.00 | +5.30 | +3.09% | 6 | 281 | 54.95% |
| NVDA250620C00860000 | 2024-05-02 3:25PM EDT | 2025-06-20 | 198.32 | 196.90 | 198.95 | +2.32 | +1.18% | 34 | 281 | 55.19% |
| NVDA250919C00860000 | 2024-05-01 2:42PM EDT | 2025-09-19 | 207.20 | 214.95 | 220.75 | -9.64 | -4.45% | 1 | 26 | 55.16% |
| NVDA251219C00860000 | 2024-05-01 12:27PM EDT | 2025-12-19 | 215.45 | 236.50 | 238.95 | 0.00 | - | 1 | 589 | 55.58% |
| NVDA260116C00860000 | 2024-05-02 3:30PM EDT | 2026-01-16 | 243.50 | 241.15 | 243.90 | -8.05 | -3.20% | 26 | 524 | 55.46% |
| NVDA260618C00860000 | 2024-05-02 1:54PM EDT | 2026-06-18 | 266.00 | 269.05 | 271.90 | -16.47 | -5.83% | 2 | 88 | 55.72% |
| NVDA261218C00860000 | 2024-05-01 2:01PM EDT | 2026-12-18 | 277.61 | 296.45 | 302.10 | 0.00 | - | 5 | 263 | 55.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00860000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 11.00 | 10.70 | 11.10 | -21.66 | -66.32% | 6,235 | 3,387 | 40.05% |
| NVDA240510P00860000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 23.74 | 23.60 | 24.05 | -16.67 | -41.25% | 1,866 | 1,187 | 42.98% |
| NVDA240517P00860000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 32.20 | 31.75 | 32.30 | -10.80 | -25.12% | 546 | 2,369 | 43.74% |
| NVDA240524P00860000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 55.32 | 55.00 | 55.85 | -9.63 | -14.83% | 18 | 392 | 63.43% |
| NVDA240531P00860000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 58.92 | 58.40 | 59.70 | -13.58 | -18.73% | 118 | 328 | 59.24% |
| NVDA240607P00860000 | 2024-05-02 3:45PM EDT | 2024-06-07 | 62.35 | 62.00 | 63.30 | -3.55 | -5.39% | 6 | 33 | 56.65% |
| NVDA240621P00860000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 67.99 | 68.25 | 68.90 | -9.46 | -12.21% | 253 | 1,619 | 52.90% |
| NVDA240719P00860000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 77.65 | 77.70 | 78.65 | -11.80 | -13.19% | 45 | 959 | 48.86% |
| NVDA240816P00860000 | 2024-05-02 3:43PM EDT | 2024-08-16 | 86.25 | 86.55 | 87.40 | -9.50 | -9.92% | 39 | 504 | 46.74% |
| NVDA240920P00860000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 101.50 | 100.50 | 101.25 | -7.73 | -7.08% | 41 | 893 | 47.11% |
| NVDA241018P00860000 | 2024-05-02 12:27PM EDT | 2024-10-18 | 112.00 | 106.50 | 107.45 | -14.10 | -11.18% | 9 | 351 | 45.74% |
| NVDA241115P00860000 | 2024-05-02 1:21PM EDT | 2024-11-15 | 116.68 | 113.40 | 114.40 | -4.57 | -3.77% | 5 | 119 | 45.17% |
| NVDA241220P00860000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 124.10 | 122.20 | 123.30 | -18.00 | -12.67% | 24 | 506 | 44.95% |
| NVDA250117P00860000 | 2024-05-02 3:24PM EDT | 2025-01-17 | 126.39 | 126.20 | 127.40 | -1.84 | -1.43% | 17 | 702 | 43.91% |
| NVDA250221P00860000 | 2024-05-01 9:39AM EDT | 2025-02-21 | 138.35 | 132.80 | 134.70 | 0.00 | - | 1 | 61 | 43.64% |
| NVDA250321P00860000 | 2024-05-01 9:33AM EDT | 2025-03-21 | 142.20 | 137.90 | 139.30 | 0.00 | - | 1 | 132 | 43.17% |
| NVDA250620P00860000 | 2024-04-30 12:41PM EDT | 2025-06-20 | 150.00 | 151.90 | 153.40 | 0.00 | - | 1 | 167 | 42.09% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 2025-09-19 | 159.90 | 162.80 | 166.35 | 0.00 | - | 1 | 14 | 41.42% |
| NVDA251219P00860000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 182.07 | 174.95 | 176.75 | 0.00 | - | 7 | 49 | 40.59% |
| NVDA260116P00860000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 170.30 | 177.30 | 179.30 | 0.00 | - | 1 | 128 | 40.26% |
| NVDA260618P00860000 | 2024-04-25 1:07PM EDT | 2026-06-18 | 203.75 | 192.60 | 194.80 | 0.00 | - | 6 | 45 | 39.30% |
| NVDA261218P00860000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 200.85 | 200.00 | 216.00 | 0.00 | - | 16 | 47 | 39.36% |
