拍板:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00880000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.75 | 1.60 | 1.90 | -11.61 | -86.90% | 43,648 | 6,802 | 60.40% |
| NVDA240510C00880000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 9.40 | 8.95 | 9.55 | -13.25 | -58.50% | 6,397 | 2,181 | 50.68% |
| NVDA240517C00880000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 16.80 | 15.80 | 16.45 | -13.70 | -44.92% | 3,182 | 8,838 | 50.34% |
| NVDA240524C00880000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 38.00 | 37.20 | 38.30 | -16.85 | -30.72% | 489 | 574 | 69.31% |
| NVDA240531C00880000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 42.10 | 40.70 | 41.85 | -16.97 | -28.73% | 137 | 224 | 64.51% |
| NVDA240607C00880000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 48.70 | 44.70 | 45.85 | -14.58 | -23.04% | 28 | 90 | 61.96% |
| NVDA240621C00880000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 52.63 | 51.90 | 52.80 | -17.97 | -25.45% | 959 | 43,600 | 58.57% |
| NVDA240719C00880000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 65.55 | 64.05 | 65.05 | -18.98 | -22.45% | 287 | 1,367 | 55.04% |
| NVDA240816C00880000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 77.00 | 75.85 | 76.75 | -22.23 | -22.40% | 45 | 473 | 53.86% |
| NVDA240920C00880000 | 2024-05-01 3:38PM EDT | 2024-09-20 | 97.65 | 93.50 | 94.65 | -16.10 | -14.15% | 78 | 2,236 | 55.36% |
| NVDA241018C00880000 | 2024-05-01 3:31PM EDT | 2024-10-18 | 110.75 | 102.25 | 103.50 | -13.25 | -10.69% | 43 | 817 | 54.49% |
| NVDA241115C00880000 | 2024-05-01 12:00PM EDT | 2024-11-15 | 105.05 | 112.00 | 113.35 | -30.75 | -22.64% | 5 | 273 | 54.51% |
| NVDA241220C00880000 | 2024-05-01 2:53PM EDT | 2024-12-20 | 136.78 | 124.60 | 126.00 | -13.72 | -9.12% | 6 | 761 | 55.03% |
| NVDA250117C00880000 | 2024-05-01 3:49PM EDT | 2025-01-17 | 138.23 | 131.00 | 134.00 | -15.37 | -10.01% | 66 | 1,763 | 54.57% |
| NVDA250221C00880000 | 2024-04-30 10:01AM EDT | 2025-02-21 | 177.16 | 142.00 | 143.80 | 0.00 | - | 1 | 106 | 54.76% |
| NVDA250321C00880000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 144.40 | 149.60 | 151.45 | -28.81 | -16.63% | 2 | 452 | 54.80% |
| NVDA250620C00880000 | 2024-05-01 3:20PM EDT | 2025-06-20 | 186.28 | 172.55 | 174.20 | -11.76 | -5.94% | 15 | 305 | 54.98% |
| NVDA250919C00880000 | 2024-04-29 1:59PM EDT | 2025-09-19 | 223.50 | 189.50 | 198.10 | 0.00 | - | 2 | 24 | 55.15% |
| NVDA251219C00880000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 226.63 | 211.40 | 214.00 | -10.95 | -4.61% | 4 | 168 | 55.38% |
| NVDA260116C00880000 | 2024-05-01 10:12AM EDT | 2026-01-16 | 220.00 | 216.15 | 218.95 | -26.15 | -10.62% | 1 | 501 | 55.29% |
| NVDA260618C00880000 | 2024-05-01 3:22PM EDT | 2026-06-18 | 254.00 | 244.20 | 247.05 | -22.30 | -8.07% | 4 | 58 | 55.64% |
| NVDA261218C00880000 | 2024-05-01 11:08AM EDT | 2026-12-18 | 277.40 | 271.55 | 277.50 | -24.50 | -8.12% | 4 | 750 | 55.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00880000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 50.00 | 49.70 | 51.75 | +21.10 | +73.01% | 1,260 | 2,691 | 54.20% |
| NVDA240510P00880000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 54.60 | 55.50 | 58.05 | +17.55 | +47.37% | 399 | 1,127 | 48.74% |
| NVDA240517P00880000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 57.47 | 62.05 | 64.15 | +14.22 | +32.88% | 284 | 6,399 | 47.23% |
| NVDA240524P00880000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 76.95 | 82.00 | 85.40 | +11.35 | +17.30% | 176 | 298 | 64.79% |
| NVDA240531P00880000 | 2024-05-01 2:17PM EDT | 2024-05-31 | 89.20 | 84.80 | 88.40 | +22.70 | +34.14% | 28 | 108 | 59.89% |
| NVDA240607P00880000 | 2024-05-01 11:30AM EDT | 2024-06-07 | 93.53 | 88.05 | 91.65 | +23.73 | +34.00% | 9 | 11 | 57.10% |
| NVDA240621P00880000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 89.45 | 93.60 | 96.90 | +12.55 | +16.32% | 46 | 1,686 | 53.10% |
| NVDA240719P00880000 | 2024-05-01 10:50AM EDT | 2024-07-19 | 107.70 | 102.45 | 105.85 | +21.70 | +25.23% | 4 | 910 | 49.64% |
| NVDA240816P00880000 | 2024-05-01 3:34PM EDT | 2024-08-16 | 106.28 | 112.05 | 113.25 | +13.81 | +14.93% | 45 | 233 | 46.81% |
| NVDA240920P00880000 | 2024-05-01 2:40PM EDT | 2024-09-20 | 116.80 | 125.20 | 127.05 | +9.10 | +8.45% | 30 | 960 | 47.33% |
| NVDA241018P00880000 | 2024-04-30 9:46AM EDT | 2024-10-18 | 111.85 | 129.50 | 133.40 | 0.00 | - | 3 | 324 | 46.07% |
| NVDA241115P00880000 | 2024-04-30 1:02PM EDT | 2024-11-15 | 121.84 | 136.30 | 140.25 | 0.00 | - | 20 | 778 | 45.50% |
| NVDA241220P00880000 | 2024-05-01 1:14PM EDT | 2024-12-20 | 153.75 | 144.65 | 148.45 | +23.61 | +18.14% | 48 | 426 | 45.04% |
| NVDA250117P00880000 | 2024-05-01 9:38AM EDT | 2025-01-17 | 149.53 | 148.60 | 152.45 | +14.99 | +11.14% | 49 | 904 | 43.99% |
| NVDA250221P00880000 | 2024-04-25 1:41PM EDT | 2025-02-21 | 149.55 | 154.60 | 160.05 | -5.55 | -3.58% | 1 | 12 | 43.86% |
| NVDA250321P00880000 | 2024-05-01 9:37AM EDT | 2025-03-21 | 155.50 | 161.15 | 163.10 | +11.17 | +7.74% | 1 | 259 | 42.90% |
| NVDA250620P00880000 | 2024-05-01 11:57AM EDT | 2025-06-20 | 181.35 | 174.70 | 176.60 | +20.11 | +12.47% | 32 | 264 | 41.74% |
| NVDA250919P00880000 | 2024-05-01 11:18AM EDT | 2025-09-19 | 190.00 | 184.75 | 189.70 | -2.20 | -1.14% | 1 | 12 | 41.18% |
| NVDA251219P00880000 | 2024-04-26 10:42AM EDT | 2025-12-19 | 184.27 | 196.95 | 199.10 | 0.00 | - | 10 | 62 | 40.16% |
| NVDA260116P00880000 | 2024-04-26 9:58AM EDT | 2026-01-16 | 189.00 | 199.20 | 201.50 | 0.00 | - | 2 | 100 | 39.81% |
| NVDA260618P00880000 | 2024-04-30 11:10AM EDT | 2026-06-18 | 199.60 | 214.25 | 216.75 | 0.00 | - | 6 | 14 | 38.88% |
| NVDA261218P00880000 | 2024-04-30 10:51AM EDT | 2026-12-18 | 234.40 | 220.00 | 237.00 | +20.39 | +9.53% | 2 | 76 | 38.84% |
