拍板:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00088000 | 2024-07-03 9:56AM EDT | 2024-07-05 | 34.49 | 34.20 | 34.45 | -2.66 | -7.16% | 58 | 43 | 219.14% |
| NVDA240712C00088000 | 2024-07-02 3:19PM EDT | 2024-07-12 | 34.55 | 34.30 | 34.50 | 0.00 | - | 8 | 0 | 124.12% |
| NVDA240719C00088000 | 2024-07-03 9:30AM EDT | 2024-07-19 | 33.89 | 34.45 | 34.65 | -2.61 | -7.15% | 5 | 7,949 | 100.73% |
| NVDA240726C00088000 | 2024-06-28 3:44PM EDT | 2024-07-26 | 36.67 | 34.40 | 35.10 | 0.00 | - | 21 | 81 | 90.23% |
| NVDA240816C00088000 | 2024-07-01 10:05AM EDT | 2024-08-16 | 34.06 | 35.05 | 35.35 | 0.00 | - | 11 | 3,917 | 73.46% |
| NVDA240920C00088000 | 2024-07-03 9:51AM EDT | 2024-09-20 | 36.46 | 36.50 | 36.70 | -0.49 | -1.33% | 14 | 0 | 68.90% |
| NVDA241018C00088000 | 2024-07-02 3:11PM EDT | 2024-10-18 | 37.60 | 37.30 | 37.60 | 0.00 | - | 2 | 0 | 65.38% |
| NVDA241115C00088000 | 2024-07-02 1:27PM EDT | 2024-11-15 | 39.25 | 38.20 | 38.45 | 0.00 | - | 24 | 2,417 | 63.45% |
| NVDA241220C00088000 | 2024-06-25 2:15PM EDT | 2024-12-20 | 42.70 | 39.65 | 39.95 | 0.00 | - | 11 | 0 | 63.87% |
| NVDA250117C00088000 | 2024-07-03 9:30AM EDT | 2025-01-17 | 39.81 | 40.25 | 40.65 | -0.79 | -1.95% | 10 | 0 | 62.05% |
| NVDA250221C00088000 | 2024-06-27 10:23AM EDT | 2025-02-21 | 44.30 | 41.65 | 41.90 | 0.00 | - | 7 | 1,045 | 62.41% |
| NVDA250321C00088000 | 2024-07-02 1:56PM EDT | 2025-03-21 | 43.05 | 42.55 | 42.75 | 0.00 | - | 9 | 4,295 | 62.15% |
| NVDA250620C00088000 | 2024-07-01 12:09PM EDT | 2025-06-20 | 45.06 | 45.25 | 45.50 | -2.28 | -4.82% | 10 | 2,594 | 61.78% |
| NVDA250919C00088000 | 2024-07-02 3:29PM EDT | 2025-09-19 | 47.90 | 47.70 | 47.95 | 0.00 | - | 1 | 0 | 61.52% |
| NVDA251219C00088000 | 2024-06-24 3:39PM EDT | 2025-12-19 | 49.22 | 49.90 | 50.25 | 0.00 | - | 2 | 1,282 | 61.37% |
| NVDA260116C00088000 | 2024-07-02 3:56PM EDT | 2026-01-16 | 51.00 | 50.50 | 50.95 | 0.00 | - | 110 | 0 | 61.32% |
| NVDA260618C00088000 | 2024-07-01 1:03PM EDT | 2026-06-18 | 55.65 | 53.80 | 54.30 | 0.00 | - | 10 | 0 | 61.13% |
| NVDA261218C00088000 | 2024-07-02 12:13PM EDT | 2026-12-18 | 57.60 | 57.45 | 58.05 | 0.00 | - | 90 | 6,976 | 61.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00088000 | 2024-07-01 11:43AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,768 | 121.88% |
| NVDA240712P00088000 | 2024-07-02 12:39PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.03 | 0.00 | - | 554 | 1,734 | 78.13% |
| NVDA240719P00088000 | 2024-07-02 1:31PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 32 | 16,154 | 65.82% |
| NVDA240726P00088000 | 2024-07-02 12:29PM EDT | 2024-07-26 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 1 | 86 | 61.04% |
| NVDA240816P00088000 | 2024-07-02 3:27PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.33 | 0.00 | - | 14 | 0 | 53.47% |
| NVDA240920P00088000 | 2024-07-03 9:54AM EDT | 2024-09-20 | 1.13 | 1.12 | 1.15 | +0.01 | +0.89% | 69 | 20,460 | 53.03% |
| NVDA241018P00088000 | 2024-07-02 3:47PM EDT | 2024-10-18 | 1.64 | 1.59 | 1.62 | 0.00 | - | 7 | 3,607 | 50.26% |
| NVDA241115P00088000 | 2024-07-02 3:38PM EDT | 2024-11-15 | 2.21 | 2.18 | 2.23 | 0.00 | - | 1,001 | 5,053 | 49.54% |
| NVDA241220P00088000 | 2024-07-02 3:16PM EDT | 2024-12-20 | 3.10 | 3.05 | 3.15 | 0.00 | - | 17 | 4,550 | 49.70% |
| NVDA250117P00088000 | 2024-07-02 3:45PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.60 | 0.00 | - | 20 | 0 | 48.39% |
| NVDA250221P00088000 | 2024-07-02 1:57PM EDT | 2025-02-21 | 4.31 | 4.30 | 4.40 | 0.00 | - | 11 | 635 | 48.24% |
| NVDA250321P00088000 | 2024-07-02 10:42AM EDT | 2025-03-21 | 5.10 | 4.80 | 4.95 | 0.00 | - | 10 | 2,629 | 47.84% |
| NVDA250620P00088000 | 2024-07-03 10:04AM EDT | 2025-06-20 | 6.50 | 6.45 | 6.60 | +0.20 | +3.17% | 1 | 0 | 46.74% |
| NVDA250919P00088000 | 2024-07-02 10:43AM EDT | 2025-09-19 | 8.20 | 7.95 | 8.05 | 0.00 | - | 9 | 216 | 45.80% |
| NVDA251219P00088000 | 2024-07-02 11:39AM EDT | 2025-12-19 | 9.47 | 9.40 | 9.55 | 0.00 | - | 10 | 6,522 | 45.48% |
| NVDA260116P00088000 | 2024-07-02 12:01PM EDT | 2026-01-16 | 9.97 | 9.75 | 9.90 | -0.13 | -1.29% | 10 | 0 | 45.18% |
| NVDA260618P00088000 | 2024-07-02 12:12PM EDT | 2026-06-18 | 11.85 | 11.75 | 11.95 | 0.00 | - | 61 | 320 | 44.38% |
| NVDA261218P00088000 | 2024-07-03 9:35AM EDT | 2026-12-18 | 13.95 | 13.80 | 14.05 | +0.18 | +1.31% | 2 | 840 | 43.48% |
