拍板:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00110000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.48 | 5.20 | 5.50 | +0.14 | +2.62% | 14,905 | 8,738 | 58.69% |
| NVDA240809C00110000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 6.75 | 6.70 | 6.85 | +0.20 | +3.05% | 5,988 | 7,277 | 58.55% |
| NVDA240816C00110000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 7.75 | 7.65 | 7.80 | +0.25 | +3.33% | 3,193 | 76,467 | 56.95% |
| NVDA240823C00110000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 8.40 | 8.30 | 8.65 | -0.35 | -4.00% | 307 | 3,253 | 55.53% |
| NVDA240830C00110000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 11.10 | 10.90 | 11.20 | +0.10 | +0.91% | 827 | 2,778 | 68.65% |
| NVDA240906C00110000 | 2024-07-26 3:45PM EDT | 2024-09-06 | 11.60 | 11.25 | 12.00 | -0.15 | -1.28% | 128 | - | 66.53% |
| NVDA240920C00110000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 12.60 | 12.65 | 12.80 | +0.15 | +1.20% | 2,097 | 30,994 | 64.01% |
| NVDA241018C00110000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 14.25 | 14.35 | 14.60 | -0.20 | -1.38% | 1,080 | 6,544 | 60.58% |
| NVDA241115C00110000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 16.10 | 15.85 | 16.30 | 0.00 | - | 489 | 7,180 | 59.06% |
| NVDA241220C00110000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 18.10 | 18.30 | 18.55 | 0.00 | - | 404 | 46,460 | 60.03% |
| NVDA250117C00110000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 19.51 | 19.45 | 19.75 | -0.22 | -1.12% | 680 | 20,453 | 58.92% |
| NVDA250221C00110000 | 2024-07-26 3:48PM EDT | 2025-02-21 | 21.03 | 20.85 | 21.40 | +0.03 | +0.14% | 472 | 2,115 | 58.42% |
| NVDA250321C00110000 | 2024-07-26 3:44PM EDT | 2025-03-21 | 22.24 | 22.10 | 22.60 | -0.16 | -0.71% | 199 | 12,762 | 58.38% |
| NVDA250620C00110000 | 2024-07-26 3:57PM EDT | 2025-06-20 | 25.87 | 25.75 | 26.20 | -0.08 | -0.31% | 80 | 15,590 | 58.53% |
| NVDA250919C00110000 | 2024-07-26 3:04PM EDT | 2025-09-19 | 28.60 | 28.95 | 29.35 | -0.80 | -2.72% | 56 | 4,023 | 58.77% |
| NVDA251219C00110000 | 2024-07-26 12:49PM EDT | 2025-12-19 | 32.34 | 31.75 | 32.40 | -0.34 | -1.04% | 201 | 4,072 | 59.15% |
| NVDA260116C00110000 | 2024-07-26 3:49PM EDT | 2026-01-16 | 32.62 | 32.65 | 33.10 | -0.13 | -0.40% | 363 | 7,941 | 59.17% |
| NVDA260618C00110000 | 2024-07-26 2:58PM EDT | 2026-06-18 | 36.60 | 36.60 | 37.35 | -1.55 | -4.06% | 20 | 2,484 | 59.43% |
| NVDA261218C00110000 | 2024-07-26 3:54PM EDT | 2026-12-18 | 41.00 | 40.70 | 41.50 | 0.00 | - | 130 | 17,829 | 59.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00110000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.25 | 2.21 | 2.27 | -0.66 | -22.68% | 47,440 | 35,049 | 57.84% |
| NVDA240809P00110000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 3.40 | 3.25 | 3.45 | -0.55 | -13.92% | 5,317 | 8,053 | 54.22% |
| NVDA240816P00110000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 4.24 | 4.20 | 4.40 | -0.61 | -12.58% | 11,879 | 81,051 | 53.44% |
| NVDA240823P00110000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 4.95 | 4.90 | 5.00 | -0.55 | -10.00% | 2,470 | 8,325 | 51.69% |
| NVDA240830P00110000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 7.40 | 7.15 | 7.35 | -0.60 | -7.50% | 1,705 | 5,256 | 63.21% |
| NVDA240906P00110000 | 2024-07-26 3:55PM EDT | 2024-09-06 | 7.85 | 7.45 | 7.90 | +0.01 | +0.13% | 263 | - | 60.56% |
| NVDA240920P00110000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 8.75 | 8.50 | 8.75 | -0.50 | -5.41% | 2,557 | 59,823 | 57.97% |
| NVDA241018P00110000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 9.97 | 9.75 | 10.00 | -0.58 | -5.50% | 1,140 | 23,089 | 53.28% |
| NVDA241115P00110000 | 2024-07-26 3:16PM EDT | 2024-11-15 | 11.55 | 11.15 | 11.30 | -0.20 | -1.70% | 367 | 9,516 | 51.70% |
| NVDA241220P00110000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 12.99 | 12.80 | 13.00 | -0.50 | -3.71% | 215 | 14,051 | 51.15% |
| NVDA250117P00110000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 13.83 | 13.60 | 13.75 | -0.22 | -1.57% | 133 | 17,937 | 49.70% |
| NVDA250221P00110000 | 2024-07-26 1:39PM EDT | 2025-02-21 | 14.95 | 14.60 | 14.85 | -0.38 | -2.48% | 6 | 2,083 | 48.69% |
| NVDA250321P00110000 | 2024-07-26 2:42PM EDT | 2025-03-21 | 16.00 | 15.60 | 15.85 | 0.00 | - | 25 | 8,216 | 48.58% |
| NVDA250620P00110000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 18.19 | 17.95 | 18.20 | -0.41 | -2.20% | 3,597 | 16,486 | 47.02% |
| NVDA250919P00110000 | 2024-07-26 9:51AM EDT | 2025-09-19 | 20.07 | 19.85 | 20.30 | -0.18 | -0.89% | 1 | 1,506 | 46.15% |
| NVDA251219P00110000 | 2024-07-26 1:10PM EDT | 2025-12-19 | 22.09 | 21.85 | 22.20 | +0.24 | +1.10% | 270 | 1,964 | 45.58% |
| NVDA260116P00110000 | 2024-07-26 2:59PM EDT | 2026-01-16 | 22.74 | 22.30 | 22.60 | +0.04 | +0.18% | 6 | 11,703 | 45.15% |
| NVDA260618P00110000 | 2024-07-26 11:07AM EDT | 2026-06-18 | 25.02 | 24.85 | 25.25 | -1.56 | -5.87% | 7 | 1,472 | 44.37% |
| NVDA261218P00110000 | 2024-07-26 3:59PM EDT | 2026-12-18 | 27.80 | 26.15 | 28.15 | -0.20 | -0.71% | 25 | 6,148 | 43.90% |
