拍板:89.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00089000 | 2024-07-02 3:55PM EDT | 2024-07-05 | 33.53 | 32.95 | 33.40 | 0.00 | - | 110 | 0 | 175.39% |
| NVDA240712C00089000 | 2024-06-25 9:54AM EDT | 2024-07-12 | 33.20 | 33.20 | 33.45 | 0.00 | - | 10 | 0 | 86.13% |
| NVDA240719C00089000 | 2024-07-02 3:20PM EDT | 2024-07-19 | 33.72 | 33.50 | 33.70 | 0.00 | - | 45 | 0 | 85.94% |
| NVDA240726C00089000 | 2024-06-28 3:30PM EDT | 2024-07-26 | 35.48 | 33.35 | 34.00 | 0.00 | - | 71 | 85 | 75.20% |
| NVDA240816C00089000 | 2024-07-02 2:00PM EDT | 2024-08-16 | 34.90 | 34.15 | 34.30 | 0.00 | - | 50 | 5,958 | 66.43% |
| NVDA241018C00089000 | 2024-07-02 3:41PM EDT | 2024-10-18 | 36.20 | 36.35 | 36.80 | 0.00 | - | 11 | 0 | 62.50% |
| NVDA241115C00089000 | 2024-07-02 1:13PM EDT | 2024-11-15 | 38.45 | 37.50 | 37.95 | 0.00 | - | 4 | 0 | 62.48% |
| NVDA241220C00089000 | 2024-07-01 10:39AM EDT | 2024-12-20 | 38.90 | 38.70 | 39.10 | 0.00 | - | 3 | 0 | 61.47% |
| NVDA250221C00089000 | 2024-07-01 2:49PM EDT | 2025-02-21 | 40.96 | 40.95 | 41.20 | -1.74 | -4.07% | 10 | 2,480 | 61.10% |
| NVDA260116C00089000 | 2024-07-03 9:33AM EDT | 2026-01-16 | 50.08 | 49.90 | 50.25 | -0.12 | -0.24% | 2 | 0 | 60.36% |
| NVDA260618C00089000 | 2024-06-28 2:20PM EDT | 2026-06-18 | 56.00 | 53.25 | 53.75 | 0.00 | - | 31 | 0 | 60.41% |
| NVDA261218C00089000 | 2024-07-01 1:03PM EDT | 2026-12-18 | 58.82 | 56.95 | 57.55 | 0.00 | - | 3 | 1,372 | 60.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00089000 | 2024-07-01 3:00PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 479 | 3,186 | 118.75% |
| NVDA240712P00089000 | 2024-07-02 9:34AM EDT | 2024-07-12 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 1 | 646 | 76.17% |
| NVDA240719P00089000 | 2024-07-02 10:36AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 0 | 65.82% |
| NVDA240726P00089000 | 2024-07-02 9:37AM EDT | 2024-07-26 | 0.15 | 0.11 | 0.13 | 0.00 | - | 10 | 2,051 | 60.45% |
| NVDA240816P00089000 | 2024-07-02 2:52PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.35 | -0.02 | -5.41% | 67 | 0 | 52.88% |
| NVDA241018P00089000 | 2024-07-02 11:36AM EDT | 2024-10-18 | 1.78 | 1.72 | 1.77 | 0.00 | - | 3 | 1,909 | 50.48% |
| NVDA241115P00089000 | 2024-07-02 11:59AM EDT | 2024-11-15 | 2.47 | 2.34 | 2.39 | 0.00 | - | 1 | 949 | 49.68% |
| NVDA241220P00089000 | 2024-07-01 3:18PM EDT | 2024-12-20 | 3.10 | 3.25 | 3.30 | 0.00 | - | 26 | 2,804 | 49.59% |
| NVDA250221P00089000 | 2024-07-02 10:11AM EDT | 2025-02-21 | 4.85 | 4.55 | 4.65 | +0.60 | +14.12% | 1 | 0 | 48.43% |
| NVDA260116P00089000 | 2024-07-02 2:58PM EDT | 2026-01-16 | 10.00 | 10.10 | 10.25 | -0.20 | -1.96% | 5 | 0 | 45.27% |
| NVDA260618P00089000 | 2024-07-02 12:08PM EDT | 2026-06-18 | 12.20 | 12.10 | 12.30 | +0.10 | +0.83% | 37 | 0 | 44.39% |
| NVDA261218P00089000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 14.50 | 14.20 | 14.45 | 0.00 | - | 9 | 1,138 | 43.53% |
