拍板:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00940000 | 2024-05-02 11:42AM EDT | 2024-05-03 | 0.18 | 0.16 | 0.18 | -0.17 | -50.00% | 1,548 | 3,999 | 60.06% |
| NVDA240510C00940000 | 2024-05-02 11:34AM EDT | 2024-05-10 | 3.05 | 2.93 | 3.05 | +0.53 | +21.03% | 483 | 2,879 | 48.58% |
| NVDA240517C00940000 | 2024-05-02 11:38AM EDT | 2024-05-17 | 7.30 | 7.35 | 7.50 | +1.05 | +16.80% | 964 | 2,557 | 47.83% |
| NVDA240524C00940000 | 2024-05-02 11:28AM EDT | 2024-05-24 | 25.40 | 25.40 | 25.95 | +1.03 | +4.23% | 7 | 625 | 67.11% |
| NVDA240531C00940000 | 2024-05-02 11:19AM EDT | 2024-05-31 | 29.68 | 28.90 | 29.40 | +2.60 | +9.60% | 62 | 189 | 62.78% |
| NVDA240607C00940000 | 2024-05-02 10:13AM EDT | 2024-06-07 | 30.40 | 32.25 | 32.90 | +1.62 | +5.63% | 16 | 21 | 60.03% |
| NVDA240621C00940000 | 2024-05-02 10:43AM EDT | 2024-06-21 | 37.60 | 38.80 | 39.25 | -0.40 | -1.05% | 5 | 1,704 | 56.63% |
| NVDA240719C00940000 | 2024-05-02 9:54AM EDT | 2024-07-19 | 51.75 | 50.50 | 50.95 | +2.40 | +4.86% | 3 | 1,699 | 53.30% |
| NVDA240816C00940000 | 2024-05-02 10:14AM EDT | 2024-08-16 | 59.96 | 62.00 | 62.60 | +2.52 | +4.39% | 13 | 1,216 | 52.29% |
| NVDA240920C00940000 | 2024-05-02 10:04AM EDT | 2024-09-20 | 77.00 | 79.85 | 80.50 | +2.11 | +2.82% | 5 | 670 | 53.96% |
| NVDA241018C00940000 | 2024-05-02 9:30AM EDT | 2024-10-18 | 89.75 | 88.20 | 89.20 | +3.25 | +3.76% | 1 | 108 | 53.01% |
| NVDA241115C00940000 | 2024-05-01 11:53AM EDT | 2024-11-15 | 86.15 | 98.50 | 99.35 | 0.00 | - | 2 | 99 | 53.23% |
| NVDA241220C00940000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 111.50 | 110.80 | 111.80 | +11.92 | +11.97% | 7 | 493 | 53.63% |
| NVDA250117C00940000 | 2024-05-02 10:07AM EDT | 2025-01-17 | 114.00 | 117.55 | 118.65 | 0.00 | - | 3 | 459 | 53.04% |
| NVDA250221C00940000 | 2024-04-30 2:28PM EDT | 2025-02-21 | 143.92 | 128.35 | 129.85 | 0.00 | - | 1 | 219 | 53.41% |
| NVDA250321C00940000 | 2024-05-02 10:43AM EDT | 2025-03-21 | 133.90 | 136.05 | 137.35 | -17.45 | -11.53% | 2 | 301 | 53.42% |
| NVDA250620C00940000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 158.20 | 159.25 | 160.40 | 0.00 | - | 3 | 131 | 53.62% |
| NVDA250919C00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 195.20 | 177.95 | 182.95 | 0.00 | - | 6 | 31 | 53.76% |
| NVDA251219C00940000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 167.85 | 199.50 | 201.30 | 0.00 | - | 2 | 109 | 54.17% |
| NVDA260116C00940000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 222.97 | 204.10 | 206.20 | 0.00 | - | 2 | 427 | 54.03% |
| NVDA260618C00940000 | 2024-04-15 1:37PM EDT | 2026-06-18 | 248.00 | 232.40 | 234.95 | 0.00 | - | 1 | 71 | 54.36% |
| NVDA261218C00940000 | 2024-05-01 2:31PM EDT | 2026-12-18 | 258.27 | 260.25 | 264.90 | 0.00 | - | 9 | 182 | 54.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00940000 | 2024-05-02 11:30AM EDT | 2024-05-03 | 93.40 | 91.30 | 93.45 | +8.28 | +9.73% | 41 | 6 | 103.30% |
| NVDA240510P00940000 | 2024-05-02 10:41AM EDT | 2024-05-10 | 99.85 | 93.75 | 96.15 | -1.90 | -1.87% | 9 | 194 | 58.08% |
| NVDA240517P00940000 | 2024-05-02 10:45AM EDT | 2024-05-17 | 104.40 | 96.95 | 99.20 | +7.70 | +7.96% | 26 | 397 | 50.57% |
| NVDA240524P00940000 | 2024-05-01 3:19PM EDT | 2024-05-24 | 109.20 | 113.85 | 115.75 | 0.00 | - | 3 | 284 | 66.89% |
| NVDA240531P00940000 | 2024-04-30 11:51AM EDT | 2024-05-31 | 105.70 | 115.80 | 120.15 | 0.00 | - | 2 | 12 | 62.25% |
| NVDA240607P00940000 | 2024-05-02 9:34AM EDT | 2024-06-07 | 118.30 | 119.55 | 123.35 | +4.30 | +3.77% | 25 | 110 | 59.61% |
| NVDA240621P00940000 | 2024-05-02 10:07AM EDT | 2024-06-21 | 132.94 | 125.00 | 126.90 | +1.65 | +1.26% | 1 | 792 | 54.63% |
| NVDA240719P00940000 | 2024-05-01 12:18PM EDT | 2024-07-19 | 132.65 | 133.00 | 135.40 | -19.45 | -12.79% | 1 | 1,371 | 50.26% |
| NVDA240816P00940000 | 2024-04-29 11:28AM EDT | 2024-08-16 | 130.75 | 141.05 | 142.80 | 0.00 | - | 2 | 84 | 47.38% |
| NVDA240920P00940000 | 2024-04-30 12:27PM EDT | 2024-09-20 | 141.50 | 154.20 | 156.20 | 0.00 | - | 14 | 157 | 47.62% |
| NVDA241018P00940000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 177.25 | 160.05 | 161.25 | 0.00 | - | 7 | 44 | 45.74% |
| NVDA241115P00940000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 170.20 | 166.50 | 167.80 | 0.00 | - | 11 | 136 | 45.04% |
| NVDA241220P00940000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 199.70 | 174.60 | 176.15 | 0.00 | - | 2 | 156 | 44.62% |
| NVDA250117P00940000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 179.19 | 178.85 | 180.60 | +11.39 | +6.79% | 2 | 482 | 43.72% |
| NVDA250221P00940000 | 2024-05-01 9:36AM EDT | 2025-02-21 | 187.00 | 184.10 | 188.00 | 0.00 | - | 2 | 61 | 43.48% |
| NVDA250321P00940000 | 2024-04-29 2:53PM EDT | 2025-03-21 | 179.05 | 190.55 | 192.55 | 0.00 | - | 5 | 138 | 42.99% |
| NVDA250620P00940000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 192.15 | 203.50 | 205.80 | 0.00 | - | 7 | 111 | 41.65% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 209.50 | 213.25 | 218.20 | 0.00 | - | 32 | 65 | 40.83% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 2025-12-19 | 206.80 | 225.50 | 228.60 | 0.00 | - | 2 | 31 | 39.99% |
| NVDA260116P00940000 | 2024-04-26 11:51AM EDT | 2026-01-16 | 221.00 | 227.65 | 230.70 | 0.00 | - | 1 | 72 | 39.56% |
| NVDA260618P00940000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 262.63 | 241.95 | 247.30 | 0.00 | - | 1 | 13 | 38.82% |
| NVDA261218P00940000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 269.25 | 255.70 | 263.55 | 0.00 | - | 6 | 38 | 37.91% |
