拍板:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00093000 | 2024-07-01 12:52PM EDT | 2024-07-05 | 31.07 | 29.00 | 29.30 | 0.00 | - | 32 | 262 | 195.90% |
| NVDA240712C00093000 | 2024-07-01 10:36AM EDT | 2024-07-12 | 30.00 | 29.35 | 29.55 | 0.00 | - | 2 | 512 | 119.24% |
| NVDA240719C00093000 | 2024-07-02 3:57PM EDT | 2024-07-19 | 29.85 | 29.50 | 29.75 | 0.00 | - | 10 | 12,071 | 96.09% |
| NVDA240726C00093000 | 2024-07-02 12:32PM EDT | 2024-07-26 | 30.38 | 29.50 | 29.75 | 0.00 | - | 5 | 68 | 80.86% |
| NVDA240802C00093000 | 2024-07-01 11:08AM EDT | 2024-08-02 | 29.70 | 29.90 | 30.25 | 0.00 | - | 1 | 0 | 78.91% |
| NVDA240816C00093000 | 2024-07-02 2:07PM EDT | 2024-08-16 | 30.25 | 30.45 | 30.70 | -0.80 | -2.58% | 21 | 0 | 71.78% |
| NVDA240920C00093000 | 2024-07-03 9:37AM EDT | 2024-09-20 | 31.90 | 32.10 | 32.30 | -1.05 | -3.19% | 29 | 0 | 66.85% |
| NVDA241018C00093000 | 2024-07-02 1:27PM EDT | 2024-10-18 | 34.05 | 33.20 | 33.45 | 0.00 | - | 7 | 1,271 | 64.39% |
| NVDA241115C00093000 | 2024-07-02 2:15PM EDT | 2024-11-15 | 34.70 | 34.30 | 34.50 | 0.00 | - | 1 | 1,961 | 62.90% |
| NVDA241220C00093000 | 2024-07-01 12:40PM EDT | 2024-12-20 | 37.75 | 35.80 | 36.10 | 0.00 | - | 18 | 0 | 62.87% |
| NVDA250117C00093000 | 2024-07-02 12:03PM EDT | 2025-01-17 | 36.91 | 36.80 | 37.00 | +0.08 | +0.22% | 10 | 0 | 62.00% |
| NVDA250221C00093000 | 2024-07-01 9:52AM EDT | 2025-02-21 | 36.55 | 38.05 | 38.35 | 0.00 | - | 2 | 0 | 61.79% |
| NVDA250620C00093000 | 2024-06-25 3:29PM EDT | 2025-06-20 | 46.10 | 41.90 | 42.10 | 0.00 | - | 2 | 0 | 60.98% |
| NVDA251219C00093000 | 2024-06-25 11:07AM EDT | 2025-12-19 | 49.30 | 46.90 | 47.15 | 0.00 | - | 8 | 0 | 60.75% |
| NVDA260116C00093000 | 2024-06-28 3:35PM EDT | 2026-01-16 | 49.20 | 47.70 | 48.00 | 0.00 | - | 15 | 0 | 61.01% |
| NVDA260618C00093000 | 2024-06-28 10:44AM EDT | 2026-06-18 | 55.31 | 51.15 | 51.65 | 0.00 | - | 2 | 0 | 60.95% |
| NVDA261218C00093000 | 2024-07-02 9:54AM EDT | 2026-12-18 | 55.65 | 54.80 | 55.30 | 0.00 | - | 1 | 1,881 | 60.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00093000 | 2024-07-03 9:30AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,398 | 100.00% |
| NVDA240712P00093000 | 2024-07-03 9:59AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 603 | 678 | 65.63% |
| NVDA240719P00093000 | 2024-07-03 10:00AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 115 | 5,999 | 58.98% |
| NVDA240726P00093000 | 2024-07-02 3:59PM EDT | 2024-07-26 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 6 | 0 | 54.49% |
| NVDA240802P00093000 | 2024-07-03 10:08AM EDT | 2024-08-02 | 0.23 | 0.23 | 0.26 | -0.02 | -8.00% | 1 | 101 | 51.90% |
| NVDA240816P00093000 | 2024-07-03 10:00AM EDT | 2024-08-16 | 0.51 | 0.49 | 0.50 | +0.01 | +2.00% | 11 | 0 | 49.76% |
| NVDA240920P00093000 | 2024-07-03 10:00AM EDT | 2024-09-20 | 1.74 | 1.70 | 1.73 | +0.07 | +4.19% | 10 | 5,069 | 51.56% |
| NVDA241018P00093000 | 2024-07-02 10:03AM EDT | 2024-10-18 | 2.46 | 2.32 | 2.37 | 0.00 | - | 31 | 2,009 | 49.37% |
| NVDA241115P00093000 | 2024-07-01 10:11AM EDT | 2024-11-15 | 3.60 | 3.05 | 3.15 | 0.00 | - | 3 | 0 | 48.76% |
| NVDA241220P00093000 | 2024-07-02 1:05PM EDT | 2024-12-20 | 4.10 | 4.15 | 4.25 | -0.05 | -1.20% | 2 | 5,258 | 48.99% |
| NVDA250117P00093000 | 2024-07-02 3:54PM EDT | 2025-01-17 | 4.80 | 4.65 | 4.75 | +0.15 | +3.23% | 10 | 3,989 | 47.61% |
| NVDA250221P00093000 | 2024-07-01 3:02PM EDT | 2025-02-21 | 5.40 | 5.55 | 5.70 | 0.00 | - | 1 | 1,603 | 47.63% |
| NVDA250620P00093000 | 2024-07-02 10:21AM EDT | 2025-06-20 | 8.25 | 7.95 | 8.10 | 0.00 | - | 39 | 0 | 46.02% |
| NVDA251219P00093000 | 2024-06-25 3:45PM EDT | 2025-12-19 | 11.15 | 11.15 | 11.25 | 0.00 | - | 1 | 282 | 44.71% |
| NVDA260116P00093000 | 2024-06-28 11:58AM EDT | 2026-01-16 | 11.25 | 11.55 | 11.70 | 0.00 | - | 10 | 0 | 44.59% |
| NVDA260618P00093000 | 2024-07-03 9:38AM EDT | 2026-06-18 | 13.75 | 13.60 | 13.75 | +0.05 | +0.36% | 74 | 0 | 43.54% |
| NVDA261218P00093000 | 2024-07-02 11:36AM EDT | 2026-12-18 | 16.05 | 15.85 | 16.10 | 0.00 | - | 1 | 0 | 42.92% |
