拍板:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00094000 | 2024-07-02 12:27PM EDT | 2024-07-05 | 28.10 | 28.30 | 28.65 | 0.00 | - | 10 | 0 | 174.41% |
| NVDA240712C00094000 | 2024-07-02 1:47PM EDT | 2024-07-12 | 28.87 | 28.45 | 28.95 | 0.00 | - | 21 | 105 | 106.45% |
| NVDA240719C00094000 | 2024-07-02 12:55PM EDT | 2024-07-19 | 29.15 | 28.65 | 28.85 | 0.00 | - | 33 | 0 | 83.25% |
| NVDA240726C00094000 | 2024-07-02 11:56AM EDT | 2024-07-26 | 28.65 | 28.70 | 29.10 | 0.00 | - | 12 | 89 | 73.83% |
| NVDA240802C00094000 | 2024-07-01 10:05AM EDT | 2024-08-02 | 27.80 | 28.90 | 29.15 | 0.00 | - | 1 | 0 | 67.48% |
| NVDA240816C00094000 | 2024-07-03 9:32AM EDT | 2024-08-16 | 29.50 | 29.55 | 29.75 | -0.15 | -0.51% | 1 | 0 | 64.97% |
| NVDA240920C00094000 | 2024-07-02 12:05PM EDT | 2024-09-20 | 31.20 | 31.40 | 31.60 | 0.00 | - | 3 | 0 | 64.06% |
| NVDA241018C00094000 | 2024-07-02 12:48PM EDT | 2024-10-18 | 32.84 | 32.40 | 32.60 | 0.00 | - | 10 | 0 | 61.27% |
| NVDA241115C00094000 | 2024-07-01 11:07AM EDT | 2024-11-15 | 33.50 | 33.70 | 33.95 | 0.00 | - | 1 | 0 | 61.39% |
| NVDA241220C00094000 | 2024-06-28 11:03AM EDT | 2024-12-20 | 38.20 | 35.15 | 35.45 | 0.00 | - | 6 | 0 | 61.14% |
| NVDA250117C00094000 | 2024-07-02 3:01PM EDT | 2025-01-17 | 36.55 | 36.25 | 36.45 | 0.00 | - | 2 | 5,136 | 60.76% |
| NVDA250221C00094000 | 2024-06-27 10:39AM EDT | 2025-02-21 | 40.20 | 37.55 | 37.85 | 0.00 | - | 10 | 0 | 60.77% |
| NVDA250321C00094000 | 2024-07-02 12:13PM EDT | 2025-03-21 | 38.35 | 38.50 | 38.70 | 0.00 | - | 23 | 4,278 | 60.38% |
| NVDA250620C00094000 | 2024-07-02 9:58AM EDT | 2025-06-20 | 41.70 | 41.40 | 41.60 | 0.00 | - | 2 | 0 | 60.04% |
| NVDA250919C00094000 | 2024-07-01 3:07PM EDT | 2025-09-19 | 46.20 | 43.90 | 44.40 | 0.00 | - | 34 | 0 | 59.98% |
| NVDA251219C00094000 | 2024-07-01 2:05PM EDT | 2025-12-19 | 47.80 | 46.55 | 46.85 | 0.00 | - | 160 | 1,750 | 60.25% |
| NVDA260116C00094000 | 2024-07-02 1:22PM EDT | 2026-01-16 | 48.10 | 47.20 | 47.50 | 0.00 | - | 1 | 7,627 | 60.13% |
| NVDA260618C00094000 | 2024-06-27 1:40PM EDT | 2026-06-18 | 54.02 | 50.85 | 51.25 | 0.00 | - | 335 | 581 | 60.39% |
| NVDA261218C00094000 | 2024-07-02 3:14PM EDT | 2026-12-18 | 55.00 | 54.60 | 55.10 | 0.00 | - | 166 | 0 | 60.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00094000 | 2024-07-02 1:13PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 773 | 4,212 | 98.44% |
| NVDA240712P00094000 | 2024-07-03 10:09AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | -0.02 | -33.33% | 20 | 0 | 64.06% |
| NVDA240719P00094000 | 2024-07-03 9:47AM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 25 | 11,740 | 58.59% |
| NVDA240726P00094000 | 2024-07-02 1:51PM EDT | 2024-07-26 | 0.18 | 0.16 | 0.18 | 0.00 | - | 117 | 599 | 54.10% |
| NVDA240802P00094000 | 2024-07-02 3:34PM EDT | 2024-08-02 | 0.27 | 0.25 | 0.29 | 0.00 | - | 6 | 80 | 51.76% |
| NVDA240816P00094000 | 2024-07-02 3:05PM EDT | 2024-08-16 | 0.55 | 0.54 | 0.56 | 0.00 | - | 26 | 0 | 50.00% |
| NVDA240920P00094000 | 2024-07-02 2:05PM EDT | 2024-09-20 | 1.79 | 1.83 | 1.86 | 0.00 | - | 122 | 3,595 | 51.78% |
| NVDA241018P00094000 | 2024-07-02 9:56AM EDT | 2024-10-18 | 2.63 | 2.47 | 2.52 | +0.17 | +6.91% | 4 | 689 | 49.51% |
| NVDA241115P00094000 | 2024-07-02 10:10AM EDT | 2024-11-15 | 3.50 | 3.20 | 3.30 | 0.00 | - | 3 | 0 | 48.76% |
| NVDA241220P00094000 | 2024-07-02 12:17PM EDT | 2024-12-20 | 4.49 | 4.30 | 4.40 | 0.00 | - | 24 | 0 | 48.85% |
| NVDA250117P00094000 | 2024-07-02 11:59AM EDT | 2025-01-17 | 5.14 | 4.85 | 4.95 | 0.00 | - | 8 | 7,017 | 47.65% |
| NVDA250221P00094000 | 2024-07-02 11:42AM EDT | 2025-02-21 | 5.95 | 5.80 | 5.90 | 0.00 | - | 13 | 0 | 47.59% |
| NVDA250321P00094000 | 2024-07-01 11:41AM EDT | 2025-03-21 | 6.45 | 6.35 | 6.50 | 0.00 | - | 39 | 0 | 47.09% |
| NVDA250620P00094000 | 2024-07-02 10:14AM EDT | 2025-06-20 | 8.60 | 8.25 | 8.40 | 0.00 | - | 3 | 0 | 46.16% |
| NVDA250919P00094000 | 2024-07-02 2:20PM EDT | 2025-09-19 | 9.90 | 9.90 | 10.00 | 0.00 | - | 224 | 2,404 | 45.22% |
| NVDA251219P00094000 | 2024-06-26 12:10PM EDT | 2025-12-19 | 12.05 | 11.45 | 11.60 | 0.00 | - | 1 | 534 | 44.83% |
| NVDA260116P00094000 | 2024-06-26 10:29AM EDT | 2026-01-16 | 12.25 | 11.90 | 12.00 | 0.00 | - | 1 | 0 | 44.58% |
| NVDA260618P00094000 | 2024-07-03 9:41AM EDT | 2026-06-18 | 14.10 | 14.00 | 14.20 | 0.00 | - | 207 | 336 | 43.77% |
| NVDA261218P00094000 | 2024-07-01 1:40PM EDT | 2026-12-18 | 16.20 | 16.25 | 16.45 | 0.00 | - | 3 | 0 | 42.91% |
