拍板:1060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01060000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.09 | 0.01 | 0.10 | -0.09 | -50.00% | 325 | 1,255 | 116.41% |
| NVDA240510C01060000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.43 | 0.09 | 0.94 | -0.55 | -56.12% | 314 | 444 | 70.80% |
| NVDA240517C01060000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 1.10 | 0.90 | 1.87 | -1.02 | -48.11% | 631 | 1,215 | 61.78% |
| NVDA240524C01060000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 8.49 | 6.30 | 7.05 | -3.11 | -26.81% | 123 | 144 | 71.38% |
| NVDA240531C01060000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 8.45 | 7.70 | 8.50 | -6.40 | -43.10% | 13 | 50 | 65.72% |
| NVDA240607C01060000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 9.05 | 9.55 | 10.35 | -6.89 | -43.22% | 2 | 6 | 62.62% |
| NVDA240621C01060000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 14.86 | 13.25 | 13.80 | -5.64 | -27.51% | 94 | 437 | 58.43% |
| NVDA240719C01060000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 25.11 | 20.65 | 21.25 | -6.42 | -20.36% | 23 | 260 | 54.30% |
| NVDA240816C01060000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 29.40 | 28.80 | 29.55 | -11.50 | -28.12% | 4 | 232 | 52.84% |
| NVDA240920C01060000 | 2024-05-01 11:44AM EDT | 2024-09-20 | 43.25 | 42.95 | 43.75 | -18.50 | -29.96% | 9 | 266 | 54.23% |
| NVDA241018C01060000 | 2024-05-01 3:08PM EDT | 2024-10-18 | 57.35 | 50.25 | 51.20 | +17.52 | +43.99% | 2 | 45 | 53.29% |
| NVDA241115C01060000 | 2024-05-01 11:31AM EDT | 2024-11-15 | 58.04 | 58.80 | 59.80 | -19.35 | -25.00% | 34 | 141 | 53.28% |
| NVDA241220C01060000 | 2024-04-26 3:36PM EDT | 2024-12-20 | 89.70 | 70.05 | 71.20 | 0.00 | - | 5 | 114 | 53.73% |
| NVDA250117C01060000 | 2024-05-01 1:09PM EDT | 2025-01-17 | 72.12 | 76.20 | 77.30 | -28.71 | -28.47% | 10 | 324 | 53.08% |
| NVDA250221C01060000 | 2024-05-01 12:31PM EDT | 2025-02-21 | 85.50 | 86.05 | 87.55 | -19.38 | -18.48% | 6 | 249 | 53.36% |
| NVDA250321C01060000 | 2024-04-30 3:05PM EDT | 2025-03-21 | 111.35 | 93.30 | 94.85 | 0.00 | - | 5 | 165 | 53.41% |
| NVDA250620C01060000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 116.36 | 115.40 | 116.80 | -25.14 | -17.77% | 2 | 129 | 53.54% |
| NVDA251219C01060000 | 2024-04-19 2:14PM EDT | 2025-12-19 | 135.40 | 154.60 | 156.25 | 0.00 | - | 64 | 73 | 53.95% |
| NVDA260116C01060000 | 2024-04-30 10:39AM EDT | 2026-01-16 | 187.70 | 159.30 | 161.05 | 0.00 | - | 1 | 40 | 53.82% |
| NVDA260618C01060000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 185.60 | 187.95 | 189.75 | 0.00 | - | 3 | 18 | 54.17% |
| NVDA261218C01060000 | 2024-05-01 11:07AM EDT | 2026-12-18 | 222.04 | 216.90 | 220.55 | -22.44 | -9.18% | 2 | 21 | 54.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01060000 | 2024-05-01 11:58AM EDT | 2024-05-03 | 243.45 | 220.00 | 234.80 | +65.85 | +37.08% | 4 | 0 | 227.86% |
| NVDA240510P01060000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 221.90 | 220.00 | 234.80 | +31.60 | +16.61% | 12 | 1 | 107.42% |
| NVDA240517P01060000 | 2024-05-01 1:51PM EDT | 2024-05-17 | 233.85 | 227.85 | 231.35 | +44.50 | +23.50% | 12 | 42 | 64.45% |
| NVDA240524P01060000 | 2024-04-24 2:12PM EDT | 2024-05-24 | 253.90 | 230.00 | 235.85 | 0.00 | - | 2 | 16 | 60.86% |
| NVDA240621P01060000 | 2024-04-29 10:23AM EDT | 2024-06-21 | 202.05 | 228.00 | 242.95 | 0.00 | - | 20 | 237 | 58.23% |
| NVDA240719P01060000 | 2024-04-10 12:32PM EDT | 2024-07-19 | 216.20 | 232.20 | 248.45 | 0.00 | - | 4 | 118 | 52.36% |
| NVDA240816P01060000 | 2024-04-11 1:28PM EDT | 2024-08-16 | 199.75 | 238.00 | 252.50 | 0.00 | - | 30 | 75 | 48.22% |
| NVDA240920P01060000 | 2024-04-25 10:25AM EDT | 2024-09-20 | 262.05 | 246.00 | 261.35 | 0.00 | - | 2 | 101 | 47.48% |
| NVDA241018P01060000 | 2024-03-21 1:46PM EDT | 2024-10-18 | 218.00 | 312.30 | 317.55 | 0.00 | - | 4 | 3 | 69.77% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 265.90 | 269.90 | 0.00 | - | 2 | 42 | 44.49% |
| NVDA241220P01060000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 278.26 | 262.70 | 277.70 | 0.00 | - | 1 | 303 | 44.43% |
| NVDA250117P01060000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 281.52 | 264.20 | 283.20 | 0.00 | - | 1 | 243 | 44.19% |
| NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 2025-02-21 | 254.50 | 270.25 | 284.65 | 0.00 | - | 2 | 12 | 42.04% |
| NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 2025-03-21 | 274.35 | 274.00 | 294.00 | 0.00 | - | 30 | 46 | 43.46% |
| NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 2025-06-20 | 263.15 | 286.80 | 300.95 | 0.00 | - | 6 | 56 | 40.52% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 2025-09-19 | 287.65 | 296.45 | 311.60 | 0.00 | - | - | 2 | 39.57% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 317.25 | 320.70 | 0.00 | - | 1 | 20 | 38.66% |
| NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 308.00 | 323.70 | 0.00 | - | 36 | 37 | 38.50% |
| NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 34.30% |
| NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 2026-12-18 | 301.70 | 349.25 | 363.20 | 0.00 | - | 3 | 3 | 38.50% |
