拍板:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00105000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 9.10 | 9.00 | 9.35 | 0.00 | - | 1,240 | 4,988 | 64.55% |
| NVDA240809C00105000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 10.10 | 9.95 | 10.30 | +0.10 | +1.00% | 164 | 1,169 | 60.11% |
| NVDA240816C00105000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 10.70 | 10.80 | 11.30 | -0.25 | -2.28% | 230 | 21,614 | 59.55% |
| NVDA240823C00105000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 11.42 | 11.45 | 12.00 | -0.30 | -2.56% | 27 | 188 | 57.91% |
| NVDA240830C00105000 | 2024-07-26 3:44PM EDT | 2024-08-30 | 13.94 | 13.80 | 14.20 | +0.02 | +0.14% | 64 | 1,795 | 70.15% |
| NVDA240906C00105000 | 2024-07-26 10:23AM EDT | 2024-09-06 | 15.20 | 14.20 | 15.15 | +0.20 | +1.33% | 2 | - | 68.90% |
| NVDA240920C00105000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 15.23 | 15.45 | 15.75 | -0.82 | -5.11% | 1,257 | 249,239 | 65.39% |
| NVDA241018C00105000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 16.92 | 16.90 | 17.40 | -1.58 | -8.54% | 57 | 3,212 | 61.18% |
| NVDA241115C00105000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 18.75 | 18.65 | 19.00 | -0.35 | -1.83% | 37 | 4,415 | 60.22% |
| NVDA241220C00105000 | 2024-07-26 3:18PM EDT | 2024-12-20 | 20.08 | 20.90 | 21.15 | -0.57 | -2.76% | 17 | 14,830 | 60.85% |
| NVDA250117C00105000 | 2024-07-26 3:42PM EDT | 2025-01-17 | 21.72 | 21.85 | 22.30 | -0.28 | -1.27% | 65 | 8,659 | 59.38% |
| NVDA250221C00105000 | 2024-07-26 3:21PM EDT | 2025-02-21 | 23.10 | 23.50 | 23.85 | -0.80 | -3.35% | 7 | 7,459 | 59.25% |
| NVDA250321C00105000 | 2024-07-25 3:51PM EDT | 2025-03-21 | 25.25 | 24.60 | 25.15 | +0.17 | +0.68% | 4 | 1,097 | 59.21% |
| NVDA250620C00105000 | 2024-07-26 10:50AM EDT | 2025-06-20 | 28.65 | 28.15 | 28.55 | -0.55 | -1.88% | 5 | 6,003 | 59.16% |
| NVDA250919C00105000 | 2024-07-26 2:11PM EDT | 2025-09-19 | 31.90 | 31.30 | 31.65 | -0.95 | -2.89% | 17 | 379 | 59.42% |
| NVDA251219C00105000 | 2024-07-26 10:59AM EDT | 2025-12-19 | 35.02 | 34.05 | 34.55 | -0.78 | -2.18% | 102 | 1,382 | 59.72% |
| NVDA260116C00105000 | 2024-07-26 12:45PM EDT | 2026-01-16 | 34.93 | 34.70 | 35.25 | +1.63 | +4.89% | 21 | 4,456 | 59.52% |
| NVDA260618C00105000 | 2024-07-26 3:12PM EDT | 2026-06-18 | 38.60 | 38.70 | 39.35 | -1.40 | -3.50% | 4 | 1,590 | 59.85% |
| NVDA261218C00105000 | 2024-07-26 12:33PM EDT | 2026-12-18 | 44.15 | 42.50 | 43.80 | +1.15 | +2.67% | 1 | 11,676 | 59.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00105000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.95 | 0.95 | 0.99 | -0.45 | -32.14% | 17,061 | 15,816 | 61.08% |
| NVDA240809P00105000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.91 | 1.76 | 1.96 | -0.36 | -15.86% | 3,100 | 5,901 | 57.15% |
| NVDA240816P00105000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 2.59 | 2.49 | 2.67 | -0.46 | -15.08% | 12,292 | 45,310 | 55.01% |
| NVDA240823P00105000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 3.20 | 3.15 | 3.25 | -0.35 | -9.86% | 1,558 | 0 | 53.56% |
| NVDA240830P00105000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 5.40 | 5.10 | 5.35 | -0.35 | -6.09% | 547 | 6,174 | 64.48% |
| NVDA240906P00105000 | 2024-07-26 3:51PM EDT | 2024-09-06 | 5.84 | 5.05 | 5.90 | -0.36 | -5.81% | 142 | - | 60.68% |
| NVDA240920P00105000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 6.60 | 6.45 | 6.60 | -0.35 | -5.04% | 2,596 | 75,503 | 59.12% |
| NVDA241018P00105000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 7.85 | 7.70 | 7.80 | -0.35 | -4.27% | 412 | 15,234 | 54.47% |
| NVDA241115P00105000 | 2024-07-26 3:36PM EDT | 2024-11-15 | 9.20 | 8.80 | 9.00 | +0.59 | +6.85% | 193 | 8,824 | 52.17% |
| NVDA241220P00105000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 10.79 | 10.50 | 10.65 | +0.49 | +4.76% | 49 | 11,338 | 51.86% |
| NVDA250117P00105000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 11.45 | 11.25 | 11.40 | -0.10 | -0.87% | 294 | 17,543 | 50.12% |
| NVDA250221P00105000 | 2024-07-26 3:00PM EDT | 2025-02-21 | 12.57 | 12.20 | 12.45 | +0.57 | +4.75% | 10 | 2,231 | 49.30% |
| NVDA250321P00105000 | 2024-07-25 2:04PM EDT | 2025-03-21 | 12.70 | 13.10 | 13.35 | 0.00 | - | 87 | 1,159 | 48.98% |
| NVDA250620P00105000 | 2024-07-26 3:43PM EDT | 2025-06-20 | 15.87 | 15.45 | 15.70 | +0.17 | +1.08% | 768 | 11,150 | 47.57% |
| NVDA250919P00105000 | 2024-07-25 10:36AM EDT | 2025-09-19 | 18.39 | 17.40 | 17.75 | 0.00 | - | 5 | 568 | 46.69% |
| NVDA251219P00105000 | 2024-07-25 3:24PM EDT | 2025-12-19 | 19.15 | 19.25 | 19.60 | 0.00 | - | 123 | 1,869 | 46.09% |
| NVDA260116P00105000 | 2024-07-26 3:28PM EDT | 2026-01-16 | 20.00 | 19.70 | 20.00 | -0.84 | -4.03% | 213 | 11,410 | 45.67% |
| NVDA260618P00105000 | 2024-07-25 10:41AM EDT | 2026-06-18 | 22.13 | 22.15 | 22.60 | -0.36 | -1.60% | 13 | 829 | 44.88% |
| NVDA261218P00105000 | 2024-07-26 3:22PM EDT | 2026-12-18 | 25.50 | 24.65 | 25.20 | +0.07 | +0.28% | 5 | 1,498 | 44.02% |
