拍板:99.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00099000 | 2024-07-02 11:05AM EDT | 2024-07-05 | 23.20 | 23.10 | 23.30 | 0.00 | - | 11 | 0 | 115.23% |
| NVDA240712C00099000 | 2024-07-02 1:11PM EDT | 2024-07-12 | 24.55 | 22.30 | 24.00 | 0.00 | - | 2 | 0 | 56.64% |
| NVDA240719C00099000 | 2024-07-02 1:50PM EDT | 2024-07-19 | 24.10 | 23.55 | 23.75 | 0.00 | - | 107 | 4,885 | 67.72% |
| NVDA240726C00099000 | 2024-07-03 9:59AM EDT | 2024-07-26 | 23.80 | 23.75 | 24.10 | +0.40 | +1.71% | 2 | 180 | 63.21% |
| NVDA240802C00099000 | 2024-07-01 3:54PM EDT | 2024-08-02 | 26.40 | 23.95 | 24.45 | 0.00 | - | 61 | 0 | 60.28% |
| NVDA240816C00099000 | 2024-07-02 2:38PM EDT | 2024-08-16 | 25.05 | 24.50 | 24.85 | 0.00 | - | 35 | 0 | 55.88% |
| NVDA240920C00099000 | 2024-07-02 3:57PM EDT | 2024-09-20 | 27.35 | 27.10 | 28.10 | 0.00 | - | 27 | 5,787 | 62.84% |
| NVDA241018C00099000 | 2024-07-01 10:54AM EDT | 2024-10-18 | 28.30 | 28.35 | 28.60 | 0.00 | - | 13 | 0 | 58.78% |
| NVDA241115C00099000 | 2024-07-02 10:47AM EDT | 2024-11-15 | 30.00 | 27.45 | 30.55 | 0.00 | - | 1 | 10,106 | 54.81% |
| NVDA241220C00099000 | 2024-07-01 3:52PM EDT | 2024-12-20 | 33.30 | 30.55 | 32.25 | 0.00 | - | 3 | 8,454 | 58.46% |
| NVDA250117C00099000 | 2024-07-02 1:13PM EDT | 2025-01-17 | 33.45 | 32.20 | 32.65 | 0.00 | - | 10 | 7,082 | 57.87% |
| NVDA250221C00099000 | 2024-07-01 10:39AM EDT | 2025-02-21 | 34.25 | 33.95 | 34.20 | 0.00 | - | 9 | 0 | 58.74% |
| NVDA250620C00099000 | 2024-07-02 3:52PM EDT | 2025-06-20 | 38.43 | 38.05 | 38.35 | 0.00 | - | 105 | 2,999 | 58.56% |
| NVDA251219C00099000 | 2024-06-28 10:59AM EDT | 2025-12-19 | 47.30 | 43.55 | 43.90 | 0.00 | - | 1 | 0 | 59.13% |
| NVDA260116C00099000 | 2024-07-02 1:16PM EDT | 2026-01-16 | 45.33 | 44.35 | 44.60 | 0.00 | - | 5 | 2,371 | 59.17% |
| NVDA260618C00099000 | 2024-07-02 12:15PM EDT | 2026-06-18 | 48.30 | 44.00 | 53.95 | 0.00 | - | 1 | 0 | 60.67% |
| NVDA261218C00099000 | 2024-07-02 11:59AM EDT | 2026-12-18 | 52.20 | 51.95 | 52.50 | +0.20 | +0.38% | 7 | 1,145 | 59.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00099000 | 2024-07-02 12:53PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 47 | 0 | 90.63% |
| NVDA240712P00099000 | 2024-07-03 9:43AM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | 0.00 | - | 15 | 795 | 56.64% |
| NVDA240719P00099000 | 2024-07-02 3:46PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 5 | 7,656 | 51.86% |
| NVDA240726P00099000 | 2024-07-03 9:53AM EDT | 2024-07-26 | 0.28 | 0.27 | 0.29 | -0.01 | -3.45% | 8 | 0 | 49.66% |
| NVDA240802P00099000 | 2024-07-02 3:50PM EDT | 2024-08-02 | 0.48 | 0.46 | 0.49 | 0.00 | - | 75 | 287 | 48.93% |
| NVDA240816P00099000 | 2024-07-03 9:55AM EDT | 2024-08-16 | 0.90 | 0.91 | 0.93 | 0.00 | - | 25 | 0 | 47.78% |
| NVDA240920P00099000 | 2024-07-02 2:58PM EDT | 2024-09-20 | 2.62 | 2.72 | 2.76 | 0.00 | - | 179 | 4,145 | 51.07% |
| NVDA241018P00099000 | 2024-07-03 9:30AM EDT | 2024-10-18 | 3.61 | 3.50 | 3.60 | +0.08 | +2.27% | 20 | 0 | 49.08% |
| NVDA241115P00099000 | 2024-07-02 12:16PM EDT | 2024-11-15 | 4.45 | 4.40 | 4.45 | 0.00 | - | 50 | 0 | 47.99% |
| NVDA241220P00099000 | 2024-07-02 11:13AM EDT | 2024-12-20 | 5.95 | 5.25 | 6.25 | +0.40 | +7.21% | 21 | 0 | 50.35% |
| NVDA250117P00099000 | 2024-07-02 3:34PM EDT | 2025-01-17 | 6.38 | 6.35 | 6.45 | 0.00 | - | 23 | 3,762 | 47.42% |
| NVDA250221P00099000 | 2024-07-02 11:50AM EDT | 2025-02-21 | 7.53 | 6.90 | 7.95 | 0.00 | - | 1 | 362 | 48.84% |
| NVDA250620P00099000 | 2024-07-03 10:01AM EDT | 2025-06-20 | 10.13 | 10.05 | 10.20 | +0.18 | +1.84% | 10 | 1,662 | 45.81% |
| NVDA251219P00099000 | 2024-06-24 2:34PM EDT | 2025-12-19 | 15.54 | 13.45 | 13.65 | 0.00 | - | 67 | 763 | 44.55% |
| NVDA260116P00099000 | 2024-06-27 10:02AM EDT | 2026-01-16 | 14.20 | 13.85 | 14.00 | 0.00 | - | 4 | 1,283 | 44.15% |
| NVDA260618P00099000 | 2024-07-02 11:36AM EDT | 2026-06-18 | 16.15 | 16.10 | 16.30 | 0.00 | - | 5 | 0 | 43.32% |
| NVDA261218P00099000 | 2024-07-02 3:41PM EDT | 2026-12-18 | 18.55 | 18.35 | 18.65 | 0.00 | - | 10 | 0 | 42.46% |
