拍板:930.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00930000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.00 | 6.75 | 7.00 | +2.70 | +62.79% | 10,521 | 2,178 | 43.65% |
| NVDA240517C00930000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 15.45 | 15.35 | 15.70 | +5.40 | +53.73% | 1,455 | 2,831 | 45.80% |
| NVDA240524C00930000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 39.35 | 39.30 | 40.20 | +7.65 | +24.13% | 213 | 809 | 67.23% |
| NVDA240531C00930000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 44.85 | 43.80 | 44.55 | +8.82 | +24.48% | 23 | 321 | 62.82% |
| NVDA240607C00930000 | 2024-05-03 2:49PM EDT | 2024-06-07 | 49.80 | 48.05 | 49.20 | +12.58 | +33.80% | 14 | 28 | 60.30% |
| NVDA240621C00930000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 56.65 | 56.15 | 56.80 | +11.40 | +25.19% | 251 | 1,395 | 57.07% |
| NVDA240719C00930000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 71.53 | 69.55 | 70.25 | +14.53 | +25.49% | 9 | 68 | 53.81% |
| NVDA240816C00930000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 82.60 | 82.25 | 84.25 | +11.80 | +16.67% | 11 | 977 | 53.11% |
| NVDA240920C00930000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 102.66 | 101.65 | 102.25 | +31.91 | +45.10% | 37 | 1,242 | 54.52% |
| NVDA241018C00930000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 113.84 | 110.95 | 111.85 | +20.02 | +21.34% | 31 | 122 | 53.70% |
| NVDA241115C00930000 | 2024-05-03 2:44PM EDT | 2024-11-15 | 123.95 | 121.70 | 122.45 | +24.90 | +25.14% | 6 | 178 | 53.84% |
| NVDA241220C00930000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 135.82 | 135.25 | 136.15 | +33.85 | +33.20% | 13 | 309 | 54.45% |
| NVDA250117C00930000 | 2024-05-03 3:02PM EDT | 2025-01-17 | 143.00 | 142.30 | 143.50 | +14.75 | +11.50% | 70 | 742 | 53.85% |
| NVDA250221C00930000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 154.28 | 153.65 | 155.30 | +29.24 | +23.38% | 1 | 219 | 54.22% |
| NVDA250620C00930000 | 2024-05-03 12:12PM EDT | 2025-06-20 | 187.00 | 186.20 | 187.90 | +28.50 | +17.98% | 5 | 198 | 54.53% |
| NVDA251219C00930000 | 2024-05-03 12:13PM EDT | 2025-12-19 | 227.78 | 227.85 | 230.15 | +57.50 | +33.77% | 2 | 152 | 55.00% |
| NVDA260116C00930000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 195.09 | 232.95 | 235.40 | 0.00 | - | 25 | 334 | 54.91% |
| NVDA260618C00930000 | 2024-04-26 1:01PM EDT | 2026-06-18 | 257.50 | 262.10 | 264.70 | 0.00 | - | 6 | 233 | 55.15% |
| NVDA261218C00930000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 263.02 | 290.70 | 295.65 | 0.00 | - | 1 | 239 | 55.17% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00930000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 48.40 | 47.40 | 49.15 | -30.46 | -38.63% | 293 | 669 | 43.76% |
| NVDA240517P00930000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 56.30 | 54.85 | 56.75 | -21.51 | -27.64% | 14 | 580 | 44.09% |
| NVDA240524P00930000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 78.80 | 78.15 | 79.60 | -19.20 | -19.59% | 208 | 71 | 63.64% |
| NVDA240531P00930000 | 2024-05-03 1:23PM EDT | 2024-05-31 | 81.95 | 81.90 | 83.45 | -34.99 | -29.92% | 10 | 29 | 59.08% |
| NVDA240621P00930000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 100.20 | 91.95 | 92.90 | -22.08 | -18.06% | 2 | 642 | 52.29% |
| NVDA240719P00930000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 102.95 | 101.75 | 102.85 | -28.08 | -21.43% | 3 | 16 | 48.17% |
| NVDA240816P00930000 | 2024-05-03 1:46PM EDT | 2024-08-16 | 112.25 | 111.05 | 112.00 | -19.08 | -14.53% | 3 | 241 | 46.09% |
| NVDA240920P00930000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 126.05 | 124.45 | 126.60 | -19.14 | -13.18% | 7 | 362 | 46.57% |
| NVDA241018P00930000 | 2024-05-03 1:22PM EDT | 2024-10-18 | 131.77 | 130.40 | 133.25 | -8.18 | -5.84% | 2 | 89 | 45.29% |
| NVDA241115P00930000 | 2024-04-30 1:16PM EDT | 2024-11-15 | 152.95 | 138.80 | 140.65 | 0.00 | - | 3 | 81 | 44.78% |
| NVDA241220P00930000 | 2024-05-02 11:51AM EDT | 2024-12-20 | 168.65 | 148.05 | 149.50 | 0.00 | - | 1 | 336 | 44.39% |
| NVDA250117P00930000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 151.55 | 152.40 | 153.60 | -38.10 | -20.09% | 4 | 241 | 43.30% |
| NVDA250221P00930000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 174.95 | 159.45 | 161.25 | 0.00 | - | 6 | 37 | 43.06% |
| NVDA250620P00930000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 186.20 | 179.35 | 181.15 | 0.00 | - | 10 | 39 | 41.64% |
| NVDA251219P00930000 | 2024-05-01 12:44PM EDT | 2025-12-19 | 233.98 | 203.75 | 205.75 | 0.00 | - | 1 | 19 | 40.19% |
| NVDA260116P00930000 | 2024-04-29 2:50PM EDT | 2026-01-16 | 212.90 | 206.50 | 208.55 | 0.00 | - | 20 | 168 | 39.89% |
| NVDA261218P00930000 | 2024-05-03 11:04AM EDT | 2026-12-18 | 246.17 | 233.45 | 242.00 | -1.54 | -0.62% | 1 | 78 | 38.11% |
