拍板:990.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00990000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 20.60 | 20.40 | 20.95 | -6.65 | -24.40% | 1,418 | 946 | 94.30% |
| NVDA240531C00990000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 25.05 | 24.75 | 25.35 | -7.58 | -23.23% | 716 | 338 | 71.08% |
| NVDA240607C00990000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 29.99 | 29.70 | 30.35 | -8.08 | -21.22% | 67 | 132 | 63.58% |
| NVDA240614C00990000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 34.68 | 34.60 | 35.40 | -7.82 | -18.40% | 20 | 27 | 60.01% |
| NVDA240621C00990000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 38.55 | 37.95 | 38.60 | -7.70 | -16.65% | 82 | 2,818 | 56.54% |
| NVDA240628C00990000 | 2024-05-16 3:34PM EDT | 2024-06-28 | 52.33 | 46.85 | 47.95 | 0.00 | - | 10 | 7 | 59.15% |
| NVDA240719C00990000 | 2024-05-17 1:56PM EDT | 2024-07-19 | 52.78 | 52.05 | 52.65 | -9.02 | -14.60% | 10 | 609 | 51.44% |
| NVDA240816C00990000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 65.71 | 65.55 | 66.30 | -12.39 | -15.86% | 66 | 467 | 50.23% |
| NVDA240920C00990000 | 2024-05-17 10:35AM EDT | 2024-09-20 | 93.75 | 85.30 | 87.00 | -2.54 | -2.64% | 2 | 934 | 52.04% |
| NVDA241018C00990000 | 2024-05-15 11:19AM EDT | 2024-10-18 | 106.82 | 95.95 | 96.90 | +0.92 | +0.87% | 4 | 130 | 51.35% |
| NVDA241115C00990000 | 2024-05-17 3:43PM EDT | 2024-11-15 | 108.50 | 107.40 | 108.30 | -11.50 | -9.58% | 78 | 513 | 51.61% |
| NVDA241220C00990000 | 2024-05-16 2:52PM EDT | 2024-12-20 | 122.70 | 122.10 | 123.10 | -13.30 | -9.78% | 2 | 374 | 52.44% |
| NVDA250117C00990000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 131.00 | 130.25 | 131.20 | -14.37 | -9.89% | 33 | 846 | 52.03% |
| NVDA250221C00990000 | 2024-05-17 2:19PM EDT | 2025-02-21 | 142.25 | 142.65 | 143.95 | -14.20 | -9.08% | 1 | 223 | 52.57% |
| NVDA250620C00990000 | 2024-05-17 11:26AM EDT | 2025-06-20 | 176.70 | 178.00 | 179.25 | -14.79 | -7.72% | 2 | 273 | 53.25% |
| NVDA251219C00990000 | 2024-05-17 11:14AM EDT | 2025-12-19 | 232.20 | 223.10 | 225.55 | -5.15 | -2.17% | 1 | 70 | 54.13% |
| NVDA260116C00990000 | 2024-05-17 2:28PM EDT | 2026-01-16 | 227.00 | 228.65 | 231.25 | +10.30 | +4.75% | 1 | 238 | 54.09% |
| NVDA260618C00990000 | 2024-05-14 12:29PM EDT | 2026-06-18 | 251.00 | 260.90 | 263.35 | 0.00 | - | 2 | 15 | 54.62% |
| NVDA261218C00990000 | 2024-05-16 2:19PM EDT | 2026-12-18 | 304.18 | 292.55 | 297.65 | -5.04 | -1.63% | 1 | 119 | 54.92% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00990000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 83.21 | 83.90 | 85.55 | +10.71 | +14.77% | 39 | 190 | 91.51% |
| NVDA240531P00990000 | 2024-05-17 2:36PM EDT | 2024-05-31 | 92.45 | 87.25 | 89.65 | +19.35 | +26.47% | 49 | 25 | 68.21% |
| NVDA240607P00990000 | 2024-05-14 2:56PM EDT | 2024-06-07 | 99.65 | 91.50 | 93.95 | 0.00 | - | 2 | 7 | 60.44% |
| NVDA240614P00990000 | 2024-05-16 3:23PM EDT | 2024-06-14 | 81.00 | 95.40 | 98.05 | 0.00 | - | 2 | 50 | 56.32% |
| NVDA240621P00990000 | 2024-05-17 11:14AM EDT | 2024-06-21 | 92.20 | 98.50 | 100.00 | +4.40 | +5.01% | 1 | 391 | 52.58% |
| NVDA240628P00990000 | 2024-05-17 10:10AM EDT | 2024-06-28 | 96.77 | 94.25 | 95.85 | -20.83 | -17.71% | 4 | 1 | 44.95% |
| NVDA240719P00990000 | 2024-05-17 2:32PM EDT | 2024-07-19 | 112.75 | 108.40 | 110.20 | +14.75 | +15.05% | 4 | 144 | 46.48% |
| NVDA240816P00990000 | 2024-05-17 11:15AM EDT | 2024-08-16 | 113.00 | 117.90 | 120.15 | +6.90 | +6.50% | 6 | 118 | 44.15% |
| NVDA240920P00990000 | 2024-05-16 1:18PM EDT | 2024-09-20 | 121.95 | 133.20 | 135.20 | 0.00 | - | 8 | 209 | 44.54% |
| NVDA241018P00990000 | 2024-05-17 12:31PM EDT | 2024-10-18 | 136.10 | 140.05 | 141.95 | +8.15 | +6.37% | 2 | 50 | 43.10% |
| NVDA241115P00990000 | 2024-05-17 12:31PM EDT | 2024-11-15 | 144.05 | 147.65 | 149.75 | +5.45 | +3.93% | 2 | 108 | 42.65% |
| NVDA241220P00990000 | 2024-05-15 2:12PM EDT | 2024-12-20 | 148.20 | 157.85 | 159.90 | 0.00 | - | 11 | 160 | 42.62% |
| NVDA250117P00990000 | 2024-05-16 11:38AM EDT | 2025-01-17 | 151.42 | 162.40 | 164.85 | 0.00 | - | 18 | 306 | 41.75% |
| NVDA250221P00990000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 209.63 | 169.60 | 173.30 | 0.00 | - | 8 | 32 | 41.66% |
| NVDA250620P00990000 | 2024-05-15 3:11PM EDT | 2025-06-20 | 184.80 | 191.00 | 195.50 | 0.00 | - | 6 | 55 | 40.65% |
| NVDA251219P00990000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 214.24 | 218.20 | 222.35 | 0.00 | - | 1 | 49 | 39.48% |
| NVDA260116P00990000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 305.06 | 220.85 | 226.05 | 0.00 | - | 1 | 55 | 39.34% |
| NVDA260618P00990000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 238.75 | 239.95 | 242.05 | -25.65 | -9.70% | 2 | 6 | 38.20% |
| NVDA261218P00990000 | 2024-05-14 10:48AM EDT | 2026-12-18 | 267.92 | 251.20 | 265.20 | 0.00 | - | 25 | 131 | 38.27% |
