拍板:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00910000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 11.86 | 11.60 | 12.15 | +8.86 | +295.33% | 7,070 | 1,363 | 54.41% |
| NVDA240510C00910000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 19.85 | 19.55 | 20.15 | +12.85 | +183.57% | 1,340 | 1,119 | 50.09% |
| NVDA240517C00910000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 27.45 | 25.30 | 27.40 | +16.20 | +144.00% | 2,098 | 2,816 | 50.01% |
| NVDA240524C00910000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 51.00 | 50.10 | 51.40 | +21.84 | +74.90% | 253 | 357 | 67.95% |
| NVDA240531C00910000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 54.82 | 53.80 | 55.05 | +24.82 | +82.73% | 80 | 99 | 64.01% |
| NVDA240621C00910000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 66.37 | 65.45 | 66.50 | +23.98 | +56.57% | 649 | 1,075 | 58.84% |
| NVDA240816C00910000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 90.35 | 87.55 | 91.05 | +27.28 | +43.25% | 100 | 416 | 53.51% |
| NVDA241018C00910000 | 2024-04-26 3:01PM EDT | 2024-10-18 | 117.40 | 117.15 | 118.40 | +28.90 | +32.66% | 13 | 107 | 54.54% |
| NVDA241115C00910000 | 2024-04-26 3:28PM EDT | 2024-11-15 | 128.10 | 127.25 | 128.55 | +27.70 | +27.59% | 28 | 117 | 54.53% |
| NVDA241220C00910000 | 2024-04-26 3:36PM EDT | 2024-12-20 | 140.37 | 139.05 | 142.85 | +27.61 | +24.49% | 2 | 14 | 55.00% |
| NVDA250221C00910000 | 2024-04-24 2:37PM EDT | 2025-02-21 | 112.65 | 158.45 | 160.30 | 0.00 | - | 1 | 310 | 54.76% |
| NVDA260116C00910000 | 2024-04-25 12:09PM EDT | 2026-01-16 | 196.55 | 236.85 | 238.90 | 0.00 | - | 4 | 107 | 55.44% |
| NVDA260618C00910000 | 2024-04-25 11:31AM EDT | 2026-06-18 | 222.65 | 266.00 | 267.95 | 0.00 | - | 2 | 463 | 55.73% |
| NVDA261218C00910000 | 2024-04-26 10:38AM EDT | 2026-12-18 | 284.87 | 294.05 | 299.55 | +37.62 | +15.22% | 1 | 349 | 55.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00910000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 43.43 | 43.20 | 44.25 | -42.42 | -49.41% | 216 | 226 | 52.39% |
| NVDA240510P00910000 | 2024-04-26 3:25PM EDT | 2024-05-10 | 51.20 | 50.35 | 54.90 | -38.75 | -43.08% | 35 | 32 | 50.30% |
| NVDA240517P00910000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 57.04 | 56.75 | 57.95 | -36.56 | -39.06% | 95 | 687 | 47.36% |
| NVDA240524P00910000 | 2024-04-26 3:31PM EDT | 2024-05-24 | 79.40 | 78.05 | 80.75 | -34.19 | -30.10% | 30 | 193 | 63.73% |
| NVDA240531P00910000 | 2024-04-19 3:15PM EDT | 2024-05-31 | 155.60 | 80.90 | 84.35 | 0.00 | - | 2 | 2 | 59.83% |
| NVDA240621P00910000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 93.95 | 88.30 | 92.20 | -33.86 | -26.49% | 31 | 461 | 52.68% |
| NVDA240816P00910000 | 2024-04-26 1:36PM EDT | 2024-08-16 | 108.25 | 108.20 | 109.55 | -27.86 | -20.47% | 15 | 219 | 47.10% |
| NVDA241018P00910000 | 2024-04-26 3:25PM EDT | 2024-10-18 | 128.16 | 127.90 | 129.40 | -63.98 | -33.30% | 25 | 138 | 45.84% |
| NVDA241115P00910000 | 2024-04-26 10:57AM EDT | 2024-11-15 | 139.70 | 134.65 | 136.55 | -10.34 | -6.89% | 9 | 75 | 45.29% |
| NVDA241220P00910000 | 2024-04-26 9:57AM EDT | 2024-12-20 | 152.40 | 143.40 | 144.90 | -54.85 | -26.47% | 2 | 1 | 44.78% |
| NVDA250221P00910000 | 2024-04-25 10:46AM EDT | 2025-02-21 | 181.80 | 149.40 | 156.30 | 0.00 | - | 4 | 49 | 43.42% |
| NVDA260116P00910000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 233.10 | 198.80 | 201.60 | 0.00 | - | 1 | 82 | 39.97% |
| NVDA260618P00910000 | 2024-04-19 2:05PM EDT | 2026-06-18 | 250.50 | 214.30 | 217.15 | 0.00 | - | 1 | 10 | 38.95% |
| NVDA261218P00910000 | 2024-04-26 10:23AM EDT | 2026-12-18 | 232.50 | 220.00 | 240.00 | -17.20 | -6.89% | 1 | 113 | 39.20% |
