拍板:91.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00091000 | 2024-07-03 10:21AM EDT | 2024-07-05 | 31.21 | 31.10 | 31.35 | +1.71 | +5.80% | 10 | 0 | 0.00% |
| NVDA240712C00091000 | 2024-07-02 1:06PM EDT | 2024-07-12 | 32.21 | 31.25 | 31.60 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719C00091000 | 2024-07-03 10:21AM EDT | 2024-07-19 | 31.57 | 31.55 | 31.75 | -1.78 | -5.34% | 10 | 7,607 | 0.00% |
| NVDA240726C00091000 | 2024-07-01 9:48AM EDT | 2024-07-26 | 29.60 | 31.65 | 31.95 | 0.00 | - | 7 | 112 | 0.00% |
| NVDA240802C00091000 | 2024-07-03 9:40AM EDT | 2024-08-02 | 31.52 | 31.90 | 32.20 | +1.32 | +4.37% | 6 | 0 | 0.00% |
| NVDA240816C00091000 | 2024-07-02 11:40AM EDT | 2024-08-16 | 32.30 | 32.30 | 32.50 | -0.15 | -0.46% | 2 | 5,552 | 0.00% |
| NVDA241018C00091000 | 2024-07-03 9:34AM EDT | 2024-10-18 | 35.10 | 34.95 | 35.15 | -0.60 | -1.68% | 1 | 1,454 | 50.84% |
| NVDA241115C00091000 | 2024-06-27 2:31PM EDT | 2024-11-15 | 38.40 | 35.95 | 36.40 | 0.00 | - | 56 | 963 | 52.84% |
| NVDA241220C00091000 | 2024-07-03 10:26AM EDT | 2024-12-20 | 36.85 | 37.55 | 37.80 | -2.30 | -5.87% | 10 | 774 | 54.93% |
| NVDA250221C00091000 | 2024-06-28 1:56PM EDT | 2025-02-21 | 41.52 | 39.70 | 40.00 | 0.00 | - | 10 | 0 | 55.67% |
| NVDA260116C00091000 | 2024-07-01 10:27AM EDT | 2026-01-16 | 49.15 | 48.80 | 49.05 | 0.00 | - | 120 | 0 | 56.82% |
| NVDA260618C00091000 | 2024-07-02 12:30PM EDT | 2026-06-18 | 53.00 | 52.20 | 52.65 | 0.00 | - | 1 | 4,420 | 57.28% |
| NVDA261218C00091000 | 2024-06-28 3:05PM EDT | 2026-12-18 | 58.40 | 55.90 | 56.40 | 0.00 | - | 40 | 2,842 | 57.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00091000 | 2024-07-03 9:36AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 821 | 115.63% |
| NVDA240712P00091000 | 2024-07-02 2:10PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 0 | 74.61% |
| NVDA240719P00091000 | 2024-07-02 3:50PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 4 | 2,700 | 64.45% |
| NVDA240726P00091000 | 2024-07-02 3:50PM EDT | 2024-07-26 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 0 | 59.86% |
| NVDA240802P00091000 | 2024-07-03 10:09AM EDT | 2024-08-02 | 0.20 | 0.19 | 0.21 | -0.07 | -25.93% | 12 | 80 | 56.45% |
| NVDA240816P00091000 | 2024-07-02 3:35PM EDT | 2024-08-16 | 0.44 | 0.39 | 0.41 | 0.00 | - | 260 | 0 | 53.27% |
| NVDA241018P00091000 | 2024-07-02 3:15PM EDT | 2024-10-18 | 2.00 | 1.96 | 2.00 | 0.00 | - | 3 | 3,298 | 51.37% |
| NVDA241115P00091000 | 2024-07-02 1:56PM EDT | 2024-11-15 | 2.66 | 2.64 | 2.69 | 0.00 | - | 11 | 1,850 | 50.46% |
| NVDA241220P00091000 | 2024-07-02 10:50AM EDT | 2024-12-20 | 3.80 | 3.65 | 3.70 | 0.00 | - | 11 | 579 | 50.54% |
| NVDA250221P00091000 | 2024-06-27 11:55AM EDT | 2025-02-21 | 5.35 | 5.05 | 5.15 | 0.00 | - | 14 | 391 | 49.49% |
| NVDA260116P00091000 | 2024-06-24 10:52AM EDT | 2026-01-16 | 12.49 | 10.80 | 10.90 | 0.00 | - | 100 | 759 | 45.83% |
| NVDA260618P00091000 | 2024-07-02 12:08PM EDT | 2026-06-18 | 12.95 | 12.70 | 13.10 | 0.00 | - | 39 | 0 | 45.08% |
| NVDA261218P00091000 | 2024-07-02 10:40AM EDT | 2026-12-18 | 15.32 | 15.05 | 15.20 | 0.00 | - | 18 | 1,445 | 43.96% |
