拍板:1080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01080000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.07 | 0.02 | 0.09 | -0.09 | -56.25% | 713 | 1,198 | 124.22% |
| NVDA240510C01080000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.32 | 0.22 | 0.70 | -0.36 | -52.94% | 933 | 633 | 74.22% |
| NVDA240517C01080000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 0.89 | 0.64 | 1.44 | -0.74 | -45.40% | 134 | 2,163 | 62.62% |
| NVDA240524C01080000 | 2024-05-01 1:51PM EDT | 2024-05-24 | 6.25 | 5.20 | 5.90 | -4.08 | -39.50% | 10 | 64 | 72.00% |
| NVDA240531C01080000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 8.50 | 6.40 | 7.15 | -3.50 | -29.17% | 8 | 240 | 66.15% |
| NVDA240607C01080000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 9.25 | 8.05 | 8.80 | -6.15 | -39.94% | 7 | 3 | 62.98% |
| NVDA240621C01080000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 12.78 | 11.35 | 11.85 | -4.92 | -27.80% | 51 | 724 | 58.60% |
| NVDA240719C01080000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 16.68 | 18.05 | 18.70 | -10.25 | -38.06% | 7 | 676 | 54.32% |
| NVDA240816C01080000 | 2024-05-01 2:05PM EDT | 2024-08-16 | 26.55 | 25.75 | 26.50 | -11.65 | -30.50% | 4 | 361 | 52.83% |
| NVDA240920C01080000 | 2024-04-30 2:31PM EDT | 2024-09-20 | 46.90 | 39.30 | 40.10 | -5.25 | -10.07% | 3 | 406 | 54.19% |
| NVDA241018C01080000 | 2024-05-01 10:03AM EDT | 2024-10-18 | 51.10 | 46.30 | 47.30 | -9.90 | -16.23% | 10 | 72 | 53.23% |
| NVDA241115C01080000 | 2024-04-26 12:56PM EDT | 2024-11-15 | 72.14 | 54.65 | 55.60 | 0.00 | - | 1 | 94 | 53.20% |
| NVDA241220C01080000 | 2024-05-01 2:39PM EDT | 2024-12-20 | 69.64 | 65.70 | 66.80 | -14.01 | -16.75% | 4 | 494 | 53.67% |
| NVDA250117C01080000 | 2024-05-01 1:55PM EDT | 2025-01-17 | 72.00 | 71.65 | 72.75 | -14.32 | -16.59% | 4 | 523 | 52.99% |
| NVDA250221C01080000 | 2024-05-01 3:59PM EDT | 2025-02-21 | 83.00 | 81.35 | 82.85 | +12.77 | +18.18% | 9 | 62 | 53.27% |
| NVDA250321C01080000 | 2024-04-30 3:14PM EDT | 2025-03-21 | 106.30 | 88.45 | 90.05 | 0.00 | - | 7 | 179 | 53.30% |
| NVDA250620C01080000 | 2024-04-30 2:20PM EDT | 2025-06-20 | 129.37 | 110.35 | 111.75 | 0.00 | - | 1 | 378 | 53.42% |
| NVDA250919C01080000 | 2024-05-01 12:25PM EDT | 2025-09-19 | 128.05 | 128.55 | 133.15 | -31.85 | -19.92% | 1 | 22 | 53.51% |
| NVDA251219C01080000 | 2024-04-22 2:20PM EDT | 2025-12-19 | 131.60 | 149.40 | 150.95 | 0.00 | - | 5 | 73 | 53.83% |
| NVDA260116C01080000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 132.75 | 154.05 | 155.75 | 0.00 | - | 10 | 43 | 53.70% |
| NVDA260618C01080000 | 2024-04-30 1:34PM EDT | 2026-06-18 | 205.70 | 182.60 | 184.40 | 0.00 | - | 1 | 15 | 54.05% |
| NVDA261218C01080000 | 2024-05-01 11:22AM EDT | 2026-12-18 | 214.03 | 211.55 | 215.10 | -23.14 | -9.76% | 4 | 127 | 54.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01080000 | 2024-05-01 12:47PM EDT | 2024-05-03 | 260.75 | 240.00 | 254.75 | +54.15 | +26.21% | 4 | 0 | 240.06% |
| NVDA240510P01080000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 238.20 | 240.00 | 254.75 | +23.95 | +11.18% | 8 | 0 | 113.18% |
| NVDA240517P01080000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 255.15 | 240.00 | 255.35 | +50.90 | +24.92% | 10 | 116 | 87.10% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 322.50 | 248.95 | 254.85 | 0.00 | - | 2 | 4 | 59.92% |
| NVDA240621P01080000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 234.80 | 246.05 | 262.55 | 0.00 | - | 2 | 232 | 60.57% |
| NVDA240719P01080000 | 2024-04-08 12:57PM EDT | 2024-07-19 | 227.80 | 250.00 | 267.35 | 0.00 | - | 11 | 50 | 53.73% |
| NVDA240816P01080000 | 2024-04-08 11:44AM EDT | 2024-08-16 | 229.70 | 254.20 | 268.95 | 0.00 | - | 1 | 42 | 47.52% |
| NVDA240920P01080000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 240.75 | 244.90 | 248.00 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA241018P01080000 | 2024-03-26 9:52AM EDT | 2024-10-18 | 216.10 | 286.20 | 290.70 | 0.00 | - | 3 | 17 | 50.30% |
| NVDA241115P01080000 | 2024-03-27 10:24AM EDT | 2024-11-15 | 248.95 | 253.70 | 257.85 | 0.00 | - | 4 | 39 | 27.13% |
| NVDA241220P01080000 | 2024-04-15 9:46AM EDT | 2024-12-20 | 245.00 | 278.00 | 293.85 | 0.00 | - | 2 | 241 | 44.38% |
| NVDA250117P01080000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 320.00 | 280.00 | 297.95 | 0.00 | - | 1 | 170 | 43.63% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 43.54% |
| NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 2025-03-21 | 275.85 | 340.35 | 353.75 | 0.00 | - | 10 | 5 | 56.05% |
| NVDA250620P01080000 | 2024-04-11 2:36PM EDT | 2025-06-20 | 269.35 | 300.90 | 315.35 | 0.00 | - | 4 | 21 | 40.10% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 320.00 | 334.45 | 0.00 | - | 1 | 124 | 38.23% |
| NVDA260116P01080000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 331.31 | 322.00 | 337.85 | 0.00 | - | 1 | 100 | 38.18% |
| NVDA260618P01080000 | 2024-04-04 3:01PM EDT | 2026-06-18 | 327.19 | 336.15 | 351.05 | 0.00 | - | 2 | 9 | 37.04% |
| NVDA261218P01080000 | 2024-04-04 2:52PM EDT | 2026-12-18 | 339.10 | 350.00 | 368.00 | 0.00 | - | 1 | 6 | 36.54% |
