拍板:102.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00102000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 11.63 | 11.40 | 12.20 | +0.08 | +0.69% | 438 | 1,998 | 69.14% |
| NVDA240809C00102000 | 2024-07-26 1:53PM EDT | 2024-08-09 | 12.60 | 12.35 | 12.85 | -1.00 | -7.35% | 29 | - | 63.72% |
| NVDA240816C00102000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 12.70 | 13.10 | 13.60 | -0.65 | -4.87% | 162 | 5,985 | 61.77% |
| NVDA240823C00102000 | 2024-07-26 2:44PM EDT | 2024-08-23 | 13.80 | 13.80 | 14.35 | -0.20 | -1.43% | 43 | 93 | 61.06% |
| NVDA240830C00102000 | 2024-07-26 11:35AM EDT | 2024-08-30 | 15.80 | 15.50 | 16.30 | -2.05 | -11.48% | 502 | - | 70.56% |
| NVDA240906C00102000 | 2024-07-25 3:51PM EDT | 2024-09-06 | 16.71 | 16.10 | 17.45 | 0.00 | - | - | - | 71.12% |
| NVDA240920C00102000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 17.43 | 17.20 | 17.65 | -0.92 | -5.01% | 192 | 5,525 | 65.83% |
| NVDA241018C00102000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 18.75 | 18.90 | 19.20 | -2.67 | -12.46% | 6 | 1,811 | 62.31% |
| NVDA241115C00102000 | 2024-07-26 3:07PM EDT | 2024-11-15 | 20.15 | 20.30 | 20.80 | -0.47 | -2.28% | 4 | 3,756 | 60.71% |
| NVDA241220C00102000 | 2024-07-26 2:07PM EDT | 2024-12-20 | 23.00 | 22.55 | 22.85 | -0.65 | -2.75% | 10 | 2,944 | 61.36% |
| NVDA250117C00102000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 23.13 | 23.55 | 24.00 | -0.38 | -1.62% | 17 | 4,299 | 60.05% |
| NVDA250221C00102000 | 2024-07-22 3:28PM EDT | 2025-02-21 | 24.85 | 24.90 | 25.55 | -7.45 | -23.07% | 1 | 1,570 | 59.52% |
| NVDA250321C00102000 | 2024-07-26 10:44AM EDT | 2025-03-21 | 26.80 | 26.20 | 26.70 | +0.14 | +0.53% | 85 | 3,412 | 59.64% |
| NVDA250620C00102000 | 2024-07-25 10:03AM EDT | 2025-06-20 | 30.49 | 29.60 | 30.05 | +3.58 | +13.30% | 1 | 4,096 | 59.48% |
| NVDA250919C00102000 | 2024-07-26 12:11PM EDT | 2025-09-19 | 32.90 | 32.45 | 33.30 | +0.05 | +0.15% | 2 | 716 | 59.69% |
| NVDA251219C00102000 | 2024-07-25 10:28AM EDT | 2025-12-19 | 34.45 | 35.30 | 36.00 | 0.00 | - | 1 | 792 | 59.97% |
| NVDA260116C00102000 | 2024-07-23 10:04AM EDT | 2026-01-16 | 43.85 | 36.15 | 36.70 | 0.00 | - | 1 | 1,415 | 60.00% |
| NVDA260618C00102000 | 2024-07-22 9:54AM EDT | 2026-06-18 | 47.05 | 40.00 | 40.80 | 0.00 | - | 3 | 766 | 60.28% |
| NVDA261218C00102000 | 2024-07-26 11:22AM EDT | 2026-12-18 | 44.30 | 43.80 | 45.10 | +2.30 | +5.48% | 1 | 1,362 | 60.39% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00102000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.58 | 0.56 | 0.59 | -0.30 | -34.09% | 6,969 | 2,310 | 63.92% |
| NVDA240809P00102000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 1.41 | 1.20 | 1.32 | -0.19 | -11.88% | 854 | - | 58.89% |
| NVDA240816P00102000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 2.01 | 1.85 | 1.95 | -0.11 | -5.19% | 1,303 | 7,888 | 56.84% |
| NVDA240823P00102000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 2.56 | 2.27 | 2.48 | -0.14 | -5.19% | 511 | 5,389 | 54.42% |
| NVDA240830P00102000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 4.30 | 4.15 | 4.35 | -0.40 | -8.51% | 286 | - | 65.53% |
| NVDA240906P00102000 | 2024-07-26 3:53PM EDT | 2024-09-06 | 4.78 | 4.05 | 5.10 | -0.24 | -4.78% | 23 | - | 62.37% |
| NVDA240920P00102000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 5.66 | 5.40 | 5.50 | -0.14 | -2.41% | 189 | 7,311 | 59.85% |
| NVDA241018P00102000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 6.86 | 6.45 | 6.65 | -0.14 | -2.00% | 22 | 1,798 | 54.75% |
| NVDA241115P00102000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 7.83 | 7.65 | 7.80 | +0.18 | +2.35% | 135 | 2,603 | 52.77% |
| NVDA241220P00102000 | 2024-07-26 3:20PM EDT | 2024-12-20 | 9.80 | 9.20 | 9.35 | +0.05 | +0.51% | 17 | 3,973 | 52.16% |
| NVDA250117P00102000 | 2024-07-26 1:11PM EDT | 2025-01-17 | 10.10 | 9.95 | 10.10 | -0.15 | -1.46% | 96 | 2,621 | 50.49% |
| NVDA250221P00102000 | 2024-07-26 10:09AM EDT | 2025-02-21 | 11.05 | 10.90 | 11.15 | +0.45 | +4.25% | 31 | 2,027 | 49.76% |
| NVDA250321P00102000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 12.06 | 11.85 | 12.00 | -0.24 | -1.95% | 233 | 1,256 | 49.34% |
| NVDA250620P00102000 | 2024-07-26 2:41PM EDT | 2025-06-20 | 14.35 | 14.05 | 14.30 | -0.56 | -3.76% | 514 | 3,531 | 47.92% |
| NVDA250919P00102000 | 2024-07-25 12:48PM EDT | 2025-09-19 | 15.36 | 15.95 | 16.35 | 0.00 | - | 93 | 894 | 47.11% |
| NVDA251219P00102000 | 2024-07-22 10:44AM EDT | 2025-12-19 | 14.84 | 17.80 | 18.15 | 0.00 | - | 5 | 1,429 | 46.47% |
| NVDA260116P00102000 | 2024-07-25 11:17AM EDT | 2026-01-16 | 17.85 | 18.20 | 18.55 | 0.00 | - | 2 | 708 | 46.05% |
| NVDA260618P00102000 | 2024-07-24 3:13PM EDT | 2026-06-18 | 20.17 | 20.65 | 21.10 | 0.00 | - | 12 | 417 | 45.24% |
| NVDA261218P00102000 | 2024-07-25 9:48AM EDT | 2026-12-18 | 23.62 | 23.00 | 23.60 | 0.00 | - | 10 | 527 | 44.26% |
