拍板:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00890000 | 2024-05-01 2:52PM EDT | 2024-05-03 | 3.15 | 3.05 | 3.15 | -6.85 | -68.16% | 15,967 | 3,786 | 47.19% |
| NVDA240510C00890000 | 2024-05-01 2:51PM EDT | 2024-05-10 | 11.70 | 11.50 | 11.75 | -8.30 | -41.50% | 3,773 | 1,154 | 45.54% |
| NVDA240517C00890000 | 2024-05-01 2:51PM EDT | 2024-05-17 | 19.20 | 18.70 | 19.10 | -7.30 | -27.55% | 1,202 | 6,750 | 45.99% |
| NVDA240524C00890000 | 2024-05-01 2:42PM EDT | 2024-05-24 | 41.53 | 42.20 | 43.45 | -10.09 | -19.55% | 182 | 444 | 66.83% |
| NVDA240531C00890000 | 2024-05-01 11:57AM EDT | 2024-05-31 | 34.45 | 44.80 | 45.80 | -21.55 | -38.48% | 65 | 204 | 61.33% |
| NVDA240607C00890000 | 2024-05-01 2:50PM EDT | 2024-06-07 | 50.00 | 49.55 | 50.75 | -8.00 | -13.79% | 9 | 511 | 59.85% |
| NVDA240621C00890000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 56.62 | 57.20 | 57.80 | -13.46 | -19.21% | 157 | 1,427 | 56.92% |
| NVDA240719C00890000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 67.50 | 69.50 | 70.20 | -11.95 | -15.04% | 58 | 254 | 53.66% |
| NVDA240816C00890000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 82.15 | 81.40 | 82.45 | -12.63 | -13.33% | 8 | 456 | 52.70% |
| NVDA241018C00890000 | 2024-05-01 2:16PM EDT | 2024-10-18 | 98.26 | 108.70 | 109.65 | -31.49 | -24.27% | 1 | 219 | 53.59% |
| NVDA241115C00890000 | 2024-04-29 1:48PM EDT | 2024-11-15 | 111.15 | 118.35 | 119.70 | -23.85 | -17.67% | 1 | 110 | 53.61% |
| NVDA241220C00890000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 114.35 | 131.45 | 132.80 | -29.87 | -20.71% | 1 | 14 | 54.27% |
| NVDA250221C00890000 | 2024-05-01 11:06AM EDT | 2025-02-21 | 141.15 | 149.50 | 151.05 | -21.90 | -13.43% | 1 | 253 | 54.14% |
| NVDA260116C00890000 | 2024-05-01 9:55AM EDT | 2026-01-16 | 226.00 | 224.70 | 227.95 | -21.00 | -8.50% | 3 | 106 | 54.82% |
| NVDA260618C00890000 | 2024-05-01 1:50PM EDT | 2026-06-18 | 241.00 | 250.40 | 258.40 | +17.47 | +7.82% | 1 | 70 | 55.10% |
| NVDA261218C00890000 | 2024-04-30 2:51PM EDT | 2026-12-18 | 299.22 | 280.85 | 287.75 | 0.00 | - | 1 | 125 | 55.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00890000 | 2024-05-01 2:28PM EDT | 2024-05-03 | 55.10 | 42.20 | 43.95 | +20.20 | +57.88% | 347 | 939 | 60.78% |
| NVDA240510P00890000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 54.71 | 48.90 | 52.60 | +11.81 | +27.53% | 329 | 307 | 53.22% |
| NVDA240517P00890000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 80.80 | 56.00 | 58.25 | +31.80 | +64.90% | 140 | 4,099 | 49.12% |
| NVDA240524P00890000 | 2024-05-01 1:05PM EDT | 2024-05-24 | 99.55 | 77.45 | 79.65 | +28.91 | +40.93% | 7 | 167 | 65.36% |
| NVDA240531P00890000 | 2024-05-01 1:23PM EDT | 2024-05-31 | 101.95 | 80.65 | 84.60 | +29.05 | +39.85% | 65 | 77 | 61.67% |
| NVDA240607P00890000 | 2024-04-30 12:45PM EDT | 2024-06-07 | 95.75 | 82.75 | 86.35 | +18.45 | +23.87% | 1 | 5 | 57.47% |
| NVDA240621P00890000 | 2024-05-01 10:14AM EDT | 2024-06-21 | 100.90 | 91.00 | 91.75 | +16.40 | +19.41% | 1 | 863 | 54.48% |
| NVDA240719P00890000 | 2024-05-01 10:45AM EDT | 2024-07-19 | 105.00 | 100.70 | 101.50 | +12.95 | +14.07% | 6 | 57 | 50.05% |
| NVDA240816P00890000 | 2024-05-01 12:37PM EDT | 2024-08-16 | 124.40 | 108.15 | 109.00 | +22.80 | +22.44% | 2 | 101 | 47.36% |
| NVDA241018P00890000 | 2024-05-01 1:05PM EDT | 2024-10-18 | 145.13 | 127.70 | 129.20 | +24.95 | +20.76% | 1 | 110 | 46.31% |
| NVDA241115P00890000 | 2024-04-29 12:43PM EDT | 2024-11-15 | 126.05 | 134.50 | 136.00 | 0.00 | - | 1 | 55 | 45.64% |
| NVDA241220P00890000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 134.75 | 143.30 | 144.85 | 0.00 | - | 2 | 5 | 45.34% |
| NVDA250221P00890000 | 2024-04-29 9:46AM EDT | 2025-02-21 | 152.35 | 153.95 | 155.90 | 0.00 | - | 1 | 20 | 43.86% |
| NVDA260116P00890000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 189.00 | 197.80 | 200.20 | 0.00 | - | 3 | 39 | 40.26% |
| NVDA260618P00890000 | 2024-04-26 11:38AM EDT | 2026-06-18 | 208.00 | 213.25 | 215.70 | 0.00 | - | 1 | 8 | 39.28% |
| NVDA261218P00890000 | 2024-04-30 1:12PM EDT | 2026-12-18 | 224.00 | 228.50 | 238.00 | 0.00 | - | 20 | 137 | 39.50% |
