拍板:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00980000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.15 | 2.07 | 2.23 | +1.60 | +290.91% | 3,363 | 1,332 | 54.13% |
| NVDA240510C00980000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 5.60 | 5.45 | 6.05 | +3.55 | +173.17% | 277 | 231 | 50.48% |
| NVDA240517C00980000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 10.00 | 9.90 | 10.30 | +6.49 | +184.90% | 1,129 | 2,176 | 49.30% |
| NVDA240524C00980000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 28.10 | 28.20 | 29.15 | +13.07 | +86.96% | 322 | 385 | 66.46% |
| NVDA240531C00980000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 31.23 | 31.40 | 32.70 | +13.08 | +72.07% | 31 | 71 | 62.95% |
| NVDA240621C00980000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 42.36 | 41.95 | 44.80 | +17.63 | +71.29% | 243 | 921 | 58.78% |
| NVDA240719C00980000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 53.70 | 53.20 | 54.15 | +20.12 | +59.92% | 76 | 666 | 54.46% |
| NVDA240816C00980000 | 2024-04-26 3:51PM EDT | 2024-08-16 | 64.67 | 64.45 | 65.70 | +19.82 | +44.19% | 16 | 271 | 53.25% |
| NVDA240920C00980000 | 2024-04-26 1:55PM EDT | 2024-09-20 | 82.49 | 82.30 | 83.60 | +20.49 | +33.05% | 25 | 1,271 | 54.67% |
| NVDA241018C00980000 | 2024-04-26 10:04AM EDT | 2024-10-18 | 80.05 | 91.25 | 92.70 | +23.20 | +40.81% | 27 | 75 | 53.85% |
| NVDA241115C00980000 | 2024-04-26 10:32AM EDT | 2024-11-15 | 94.95 | 99.05 | 102.45 | +17.76 | +23.01% | 1 | 394 | 53.38% |
| NVDA241220C00980000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 114.75 | 111.85 | 115.35 | +25.75 | +28.93% | 10 | 389 | 53.85% |
| NVDA250117C00980000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 116.41 | 121.15 | 122.45 | +29.41 | +33.80% | 13 | 551 | 53.68% |
| NVDA250221C00980000 | 2024-04-25 10:46AM EDT | 2025-02-21 | 100.00 | 132.30 | 133.85 | 0.00 | - | 4 | 103 | 54.01% |
| NVDA250321C00980000 | 2024-04-26 2:02PM EDT | 2025-03-21 | 138.90 | 140.45 | 141.90 | +23.90 | +20.78% | 10 | 187 | 54.10% |
| NVDA250620C00980000 | 2024-04-24 3:34PM EDT | 2025-06-20 | 117.95 | 164.30 | 165.80 | 0.00 | - | 10 | 91 | 54.26% |
| NVDA250919C00980000 | 2024-04-18 11:34AM EDT | 2025-09-19 | 170.82 | 181.10 | 196.00 | 0.00 | - | - | 54 | 54.91% |
| NVDA251219C00980000 | 2024-04-23 10:52AM EDT | 2025-12-19 | 200.00 | 206.45 | 208.30 | +28.57 | +16.67% | 1 | 92 | 54.84% |
| NVDA260116C00980000 | 2024-04-25 12:09PM EDT | 2026-01-16 | 174.00 | 209.40 | 213.25 | 0.00 | - | 5 | 266 | 54.48% |
| NVDA260618C00980000 | 2024-04-19 1:57PM EDT | 2026-06-18 | 190.33 | 241.10 | 243.05 | 0.00 | - | 9 | 52 | 55.04% |
| NVDA261218C00980000 | 2024-04-26 2:06PM EDT | 2026-12-18 | 269.08 | 270.90 | 274.35 | +39.68 | +17.30% | 1 | 52 | 55.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00980000 | 2024-04-26 2:35PM EDT | 2024-05-03 | 106.60 | 102.60 | 106.20 | -41.90 | -28.22% | 7 | 5 | 51.70% |
| NVDA240510P00980000 | 2024-04-26 11:42AM EDT | 2024-05-10 | 116.45 | 105.50 | 111.40 | -42.35 | -26.67% | 5 | 5 | 56.98% |
| NVDA240517P00980000 | 2024-04-26 3:32PM EDT | 2024-05-17 | 110.26 | 109.35 | 111.45 | -39.23 | -26.24% | 302 | 397 | 46.62% |
| NVDA240524P00980000 | 2024-04-26 3:12PM EDT | 2024-05-24 | 128.80 | 126.00 | 128.25 | -29.00 | -18.38% | 3 | 5 | 61.47% |
| NVDA240621P00980000 | 2024-04-26 12:55PM EDT | 2024-06-21 | 140.25 | 136.70 | 139.05 | -32.83 | -18.97% | 3 | 468 | 52.35% |
| NVDA240719P00980000 | 2024-04-26 1:30PM EDT | 2024-07-19 | 144.55 | 144.45 | 147.45 | -32.20 | -18.22% | 12 | 173 | 48.91% |
| NVDA240816P00980000 | 2024-04-24 11:04AM EDT | 2024-08-16 | 187.27 | 151.75 | 155.60 | 0.00 | - | 4 | 122 | 46.79% |
| NVDA240920P00980000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 236.82 | 164.85 | 168.45 | 0.00 | - | 3 | 187 | 46.83% |
| NVDA241018P00980000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 220.00 | 170.30 | 174.25 | 0.00 | - | 1 | 39 | 45.37% |
| NVDA241115P00980000 | 2024-04-26 1:20PM EDT | 2024-11-15 | 179.00 | 177.40 | 182.25 | -17.80 | -9.04% | 3 | 45 | 45.24% |
| NVDA241220P00980000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 205.75 | 185.30 | 188.70 | 0.00 | - | 4 | 268 | 44.09% |
| NVDA250117P00980000 | 2024-04-23 10:54AM EDT | 2025-01-17 | 217.02 | 189.25 | 192.50 | 0.00 | - | 2 | 276 | 42.99% |
| NVDA250221P00980000 | 2024-04-17 2:28PM EDT | 2025-02-21 | 209.80 | 195.20 | 200.05 | 0.00 | - | 2 | 22 | 42.80% |
| NVDA250321P00980000 | 2024-04-12 12:24PM EDT | 2025-03-21 | 198.50 | 199.65 | 205.30 | 0.00 | - | 8 | 46 | 42.53% |
| NVDA250620P00980000 | 2024-04-18 10:39AM EDT | 2025-06-20 | 227.07 | 213.85 | 217.65 | 0.00 | - | 8 | 61 | 40.94% |
| NVDA250919P00980000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 234.05 | 222.45 | 233.20 | 0.00 | - | - | 18 | 40.87% |
| NVDA251219P00980000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 259.56 | 236.70 | 242.65 | 0.00 | - | 1 | 88 | 39.76% |
| NVDA260116P00980000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 262.53 | 238.90 | 244.65 | 0.00 | - | 2 | 90 | 39.31% |
| NVDA260618P00980000 | 2024-04-08 11:12AM EDT | 2026-06-18 | 257.35 | 255.60 | 259.00 | 0.00 | - | 9 | 14 | 38.07% |
| NVDA261218P00980000 | 2024-04-16 11:12AM EDT | 2026-12-18 | 271.27 | 262.00 | 279.15 | 0.00 | - | 4 | 19 | 37.84% |
