拍板:1040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01040000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.10 | 0.02 | 0.26 | -0.15 | -60.00% | 988 | 1,788 | 119.14% |
| NVDA240510C01040000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 0.51 | 0.44 | 0.79 | -0.71 | -58.20% | 205 | 371 | 67.80% |
| NVDA240517C01040000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 1.42 | 1.25 | 1.62 | -1.33 | -48.36% | 540 | 1,988 | 58.22% |
| NVDA240524C01040000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 9.85 | 7.70 | 8.45 | -4.70 | -32.30% | 10 | 112 | 70.85% |
| NVDA240531C01040000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 10.50 | 9.30 | 10.10 | -6.30 | -37.50% | 25 | 204 | 65.32% |
| NVDA240607C01040000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 13.25 | 11.40 | 12.20 | -7.53 | -36.24% | 12 | 8 | 62.35% |
| NVDA240621C01040000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 20.85 | 15.50 | 16.05 | -3.97 | -16.00% | 104 | 972 | 58.28% |
| NVDA240719C01040000 | 2024-05-01 2:58PM EDT | 2024-07-19 | 28.66 | 23.45 | 24.15 | -5.39 | -15.83% | 16 | 657 | 54.25% |
| NVDA240816C01040000 | 2024-05-01 2:27PM EDT | 2024-08-16 | 33.31 | 32.15 | 32.95 | -11.39 | -25.48% | 8 | 409 | 52.86% |
| NVDA240920C01040000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 55.62 | 46.95 | 47.75 | -5.63 | -9.19% | 11 | 299 | 54.29% |
| NVDA241018C01040000 | 2024-05-01 2:23PM EDT | 2024-10-18 | 61.40 | 54.45 | 55.40 | -8.63 | -12.32% | 12 | 197 | 53.35% |
| NVDA241115C01040000 | 2024-04-30 3:08PM EDT | 2024-11-15 | 79.47 | 63.25 | 64.30 | 0.00 | - | 19 | 120 | 53.37% |
| NVDA241220C01040000 | 2024-05-01 1:17PM EDT | 2024-12-20 | 70.05 | 74.75 | 75.95 | -25.95 | -27.03% | 5 | 149 | 53.84% |
| NVDA250117C01040000 | 2024-05-01 12:49PM EDT | 2025-01-17 | 77.39 | 81.00 | 82.15 | -20.98 | -21.33% | 20 | 413 | 53.18% |
| NVDA250221C01040000 | 2024-04-30 2:28PM EDT | 2025-02-21 | 92.24 | 91.05 | 92.55 | -18.75 | -16.89% | 1 | 264 | 53.48% |
| NVDA250321C01040000 | 2024-05-01 10:52AM EDT | 2025-03-21 | 103.70 | 98.35 | 99.95 | -14.00 | -11.89% | 1 | 150 | 53.52% |
| NVDA250620C01040000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 108.05 | 120.65 | 122.10 | 0.00 | - | 5 | 172 | 53.65% |
| NVDA250919C01040000 | 2024-04-29 12:56PM EDT | 2025-09-19 | 163.57 | 139.15 | 143.85 | 0.00 | - | 2 | 96 | 53.76% |
| NVDA251219C01040000 | 2024-04-19 3:16PM EDT | 2025-12-19 | 130.11 | 160.10 | 161.70 | 0.00 | - | 8 | 99 | 54.07% |
| NVDA260116C01040000 | 2024-04-26 11:06AM EDT | 2026-01-16 | 189.00 | 164.80 | 166.55 | 0.00 | - | 3 | 134 | 53.95% |
| NVDA260618C01040000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 183.80 | 193.45 | 195.30 | 0.00 | - | 22 | 19 | 54.30% |
| NVDA261218C01040000 | 2024-05-01 10:04AM EDT | 2026-12-18 | 226.34 | 222.40 | 226.05 | -21.41 | -8.64% | 2 | 54 | 54.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01040000 | 2024-05-01 1:03PM EDT | 2024-05-03 | 222.10 | 201.00 | 214.80 | +54.80 | +32.76% | 28 | 0 | 214.65% |
| NVDA240510P01040000 | 2024-05-01 11:57AM EDT | 2024-05-10 | 221.40 | 200.90 | 214.80 | +55.85 | +33.74% | 18 | 11 | 101.20% |
| NVDA240517P01040000 | 2024-05-01 1:54PM EDT | 2024-05-17 | 211.65 | 208.00 | 211.45 | +39.55 | +22.98% | 26 | 40 | 61.02% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 2024-05-24 | 197.25 | 211.30 | 217.10 | 0.00 | - | - | 13 | 61.50% |
| NVDA240621P01040000 | 2024-04-26 11:31AM EDT | 2024-06-21 | 190.69 | 210.40 | 225.65 | 0.00 | - | 9 | 293 | 58.65% |
| NVDA240719P01040000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 233.35 | 215.55 | 229.10 | +29.43 | +14.43% | 2 | 112 | 50.42% |
| NVDA240816P01040000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 183.05 | 221.15 | 235.30 | 0.00 | - | 12 | 45 | 48.04% |
| NVDA240920P01040000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 210.60 | 232.35 | 245.65 | 0.00 | - | 2 | 237 | 47.97% |
| NVDA241018P01040000 | 2024-04-12 11:39AM EDT | 2024-10-18 | 205.60 | 236.00 | 250.65 | 0.00 | - | 2 | 10 | 46.45% |
| NVDA241115P01040000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 233.00 | 240.00 | 255.80 | 0.00 | - | 1 | 169 | 45.47% |
| NVDA241220P01040000 | 2024-03-25 11:06AM EDT | 2024-12-20 | 199.90 | 253.55 | 257.55 | 0.00 | - | 4 | 462 | 42.67% |
| NVDA250117P01040000 | 2024-04-19 11:12AM EDT | 2025-01-17 | 264.73 | 251.80 | 263.20 | 0.00 | - | 2 | 378 | 42.57% |
| NVDA250221P01040000 | 2024-04-11 3:01PM EDT | 2025-02-21 | 226.35 | 257.90 | 271.10 | 0.00 | - | 6 | 19 | 42.86% |
| NVDA250321P01040000 | 2024-04-11 12:51PM EDT | 2025-03-21 | 232.25 | 260.85 | 276.30 | 0.00 | - | 1 | 13 | 42.76% |
| NVDA250620P01040000 | 2024-04-16 3:02PM EDT | 2025-06-20 | 253.30 | 272.00 | 286.85 | 0.00 | - | 5 | 61 | 40.94% |
| NVDA250919P01040000 | 2024-04-25 10:53AM EDT | 2025-09-19 | 299.20 | 282.45 | 297.10 | 0.00 | - | 2 | 14 | 39.80% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 286.66 | 292.00 | 307.40 | 0.00 | - | 2 | 35 | 39.14% |
| NVDA260116P01040000 | 2024-04-11 2:35PM EDT | 2026-01-16 | 267.60 | 294.00 | 309.75 | 0.00 | - | 2 | 15 | 38.81% |
| NVDA260618P01040000 | 2024-04-08 1:21PM EDT | 2026-06-18 | 298.15 | 313.40 | 321.00 | 0.00 | - | 3 | 7 | 37.15% |
| NVDA261218P01040000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 335.00 | 322.00 | 338.95 | +45.15 | +15.58% | 52 | 4 | 36.79% |
