拍板:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00092000 | 2024-07-02 3:15PM EDT | 2024-07-05 | 30.50 | 29.65 | 29.90 | 0.00 | - | 95 | 0 | 0.00% |
| NVDA240712C00092000 | 2024-07-02 10:08AM EDT | 2024-07-12 | 30.54 | 29.80 | 30.00 | 0.00 | - | 20 | 376 | 0.00% |
| NVDA240719C00092000 | 2024-07-03 10:13AM EDT | 2024-07-19 | 30.63 | 29.95 | 30.15 | +0.50 | +1.66% | 18 | 0 | 0.00% |
| NVDA240726C00092000 | 2024-07-01 2:24PM EDT | 2024-07-26 | 32.58 | 29.90 | 30.45 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA240802C00092000 | 2024-06-25 3:55PM EDT | 2024-08-02 | 34.70 | 30.40 | 30.95 | 0.00 | - | - | 11 | 0.00% |
| NVDA240816C00092000 | 2024-07-02 1:14PM EDT | 2024-08-16 | 32.43 | 30.95 | 31.20 | 0.00 | - | 61 | 0 | 37.70% |
| NVDA240920C00092000 | 2024-07-03 9:57AM EDT | 2024-09-20 | 33.00 | 32.55 | 32.75 | -0.20 | -0.60% | 3 | 0 | 52.66% |
| NVDA241018C00092000 | 2024-07-03 10:13AM EDT | 2024-10-18 | 33.85 | 33.55 | 33.75 | -0.83 | -2.39% | 20 | 0 | 53.22% |
| NVDA241115C00092000 | 2024-07-02 9:35AM EDT | 2024-11-15 | 34.70 | 34.60 | 34.80 | 0.00 | - | 13 | 0 | 53.83% |
| NVDA241220C00092000 | 2024-07-02 3:41PM EDT | 2024-12-20 | 36.43 | 36.30 | 36.50 | 0.00 | - | 16 | 2,893 | 56.31% |
| NVDA250117C00092000 | 2024-07-02 3:57PM EDT | 2025-01-17 | 37.63 | 37.15 | 37.35 | -0.17 | -0.45% | 10 | 0 | 55.81% |
| NVDA250221C00092000 | 2024-07-02 1:43PM EDT | 2025-02-21 | 39.57 | 38.40 | 38.70 | 0.00 | - | 1 | 0 | 56.38% |
| NVDA250321C00092000 | 2024-06-28 12:55PM EDT | 2025-03-21 | 41.60 | 39.40 | 39.70 | 0.00 | - | 5 | 2,448 | 56.76% |
| NVDA250620C00092000 | 2024-06-28 9:41AM EDT | 2025-06-20 | 42.80 | 42.25 | 42.55 | -2.15 | -4.78% | 1 | 2,810 | 57.16% |
| NVDA250919C00092000 | 2024-07-03 10:21AM EDT | 2025-09-19 | 45.35 | 44.75 | 45.20 | -1.03 | -2.22% | 1 | 356 | 57.44% |
| NVDA251219C00092000 | 2024-06-25 2:41PM EDT | 2025-12-19 | 50.75 | 47.15 | 47.45 | 0.00 | - | 3 | 1,043 | 57.59% |
| NVDA260116C00092000 | 2024-07-01 9:30AM EDT | 2026-01-16 | 50.25 | 47.80 | 48.15 | 0.00 | - | 1 | 0 | 57.62% |
| NVDA260618C00092000 | 2024-06-24 9:54AM EDT | 2026-06-18 | 53.40 | 51.35 | 51.75 | 0.00 | - | 1 | 3,078 | 58.05% |
| NVDA261218C00092000 | 2024-07-01 10:38AM EDT | 2026-12-18 | 55.62 | 55.05 | 55.60 | -0.68 | -1.21% | 1 | 0 | 58.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00092000 | 2024-07-02 10:29AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 0 | 109.38% |
| NVDA240712P00092000 | 2024-07-03 10:22AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 36 | 1,658 | 70.31% |
| NVDA240719P00092000 | 2024-07-02 3:59PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 7,168 | 62.11% |
| NVDA240726P00092000 | 2024-07-03 10:26AM EDT | 2024-07-26 | 0.16 | 0.14 | 0.16 | 0.00 | - | 3 | 217 | 58.01% |
| NVDA240802P00092000 | 2024-07-02 11:20AM EDT | 2024-08-02 | 0.22 | 0.22 | 0.24 | -0.04 | -15.38% | 4 | 121 | 54.88% |
| NVDA240816P00092000 | 2024-07-03 10:12AM EDT | 2024-08-16 | 0.45 | 0.46 | 0.48 | -0.02 | -4.26% | 20 | 5,428 | 52.39% |
| NVDA240920P00092000 | 2024-07-03 9:57AM EDT | 2024-09-20 | 1.58 | 1.61 | 1.64 | -0.06 | -3.66% | 19 | 8,887 | 53.74% |
| NVDA241018P00092000 | 2024-07-02 12:41PM EDT | 2024-10-18 | 2.16 | 2.21 | 2.25 | 0.00 | - | 1 | 0 | 51.10% |
| NVDA241115P00092000 | 2024-07-02 1:23PM EDT | 2024-11-15 | 2.82 | 2.93 | 2.98 | 0.00 | - | 132 | 0 | 50.18% |
| NVDA241220P00092000 | 2024-07-02 11:58AM EDT | 2024-12-20 | 4.04 | 3.95 | 4.05 | 0.00 | - | 4 | 6,127 | 50.21% |
| NVDA250117P00092000 | 2024-07-03 10:03AM EDT | 2025-01-17 | 4.45 | 4.50 | 4.60 | +0.02 | +0.45% | 12 | 0 | 49.27% |
| NVDA250221P00092000 | 2024-07-02 11:53AM EDT | 2025-02-21 | 5.44 | 5.35 | 5.50 | 0.00 | - | 2 | 0 | 49.07% |
| NVDA250321P00092000 | 2024-07-02 12:55PM EDT | 2025-03-21 | 5.94 | 5.95 | 6.10 | 0.00 | - | 34 | 0 | 48.58% |
| NVDA250620P00092000 | 2024-07-03 9:59AM EDT | 2025-06-20 | 7.73 | 7.75 | 7.90 | +0.33 | +4.46% | 50 | 2,015 | 47.37% |
| NVDA250919P00092000 | 2024-06-26 3:50PM EDT | 2025-09-19 | 9.55 | 9.35 | 9.50 | 0.00 | - | 1 | 1,050 | 46.45% |
| NVDA251219P00092000 | 2024-07-02 12:38PM EDT | 2025-12-19 | 10.79 | 10.85 | 11.05 | 0.00 | - | 21 | 0 | 45.94% |
| NVDA260116P00092000 | 2024-06-21 12:26PM EDT | 2026-01-16 | 11.14 | 11.25 | 11.40 | 0.00 | - | 10 | 4,392 | 45.58% |
| NVDA260618P00092000 | 2024-07-02 12:07PM EDT | 2026-06-18 | 13.35 | 13.35 | 13.60 | 0.00 | - | 40 | 0 | 44.78% |
| NVDA261218P00092000 | 2024-07-03 10:18AM EDT | 2026-12-18 | 15.61 | 15.50 | 15.80 | -0.17 | -1.08% | 1 | 0 | 43.81% |
