拍板:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01100000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.10 | -0.07 | -53.85% | 1,491 | 3,752 | 107.81% |
| NVDA240510C01100000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.27 | 0.25 | 0.29 | -0.30 | -52.63% | 746 | 1,172 | 69.78% |
| NVDA240517C01100000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.76 | 0.65 | 0.87 | -0.49 | -39.20% | 851 | 6,642 | 61.28% |
| NVDA240524C01100000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 4.70 | 4.60 | 4.95 | -3.00 | -38.96% | 310 | 1,106 | 71.61% |
| NVDA240531C01100000 | 2024-05-01 3:40PM EDT | 2024-05-31 | 6.05 | 5.50 | 6.05 | -4.10 | -40.39% | 487 | 332 | 65.78% |
| NVDA240607C01100000 | 2024-05-01 3:50PM EDT | 2024-06-07 | 7.35 | 6.80 | 7.55 | -5.25 | -41.67% | 109 | 39 | 62.59% |
| NVDA240621C01100000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 10.00 | 9.75 | 10.20 | -5.20 | -34.21% | 1,289 | 12,592 | 58.26% |
| NVDA240719C01100000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 16.44 | 16.00 | 16.50 | -6.81 | -29.29% | 180 | 2,883 | 54.15% |
| NVDA240816C01100000 | 2024-05-01 3:12PM EDT | 2024-08-16 | 28.45 | 23.00 | 23.80 | -3.95 | -12.19% | 87 | 904 | 52.60% |
| NVDA240920C01100000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 40.00 | 35.95 | 37.15 | -8.95 | -18.28% | 132 | 1,620 | 54.09% |
| NVDA241018C01100000 | 2024-05-01 12:42PM EDT | 2024-10-18 | 40.50 | 42.75 | 43.60 | -15.13 | -27.20% | 20 | 148 | 53.02% |
| NVDA241115C01100000 | 2024-05-01 3:17PM EDT | 2024-11-15 | 58.28 | 50.85 | 51.70 | -7.77 | -11.76% | 106 | 825 | 53.01% |
| NVDA241220C01100000 | 2024-05-01 12:04PM EDT | 2024-12-20 | 58.20 | 61.55 | 62.60 | -18.62 | -24.24% | 4 | 873 | 53.46% |
| NVDA250117C01100000 | 2024-05-01 3:40PM EDT | 2025-01-17 | 70.15 | 67.40 | 68.40 | -14.05 | -16.69% | 99 | 2,354 | 52.79% |
| NVDA250221C01100000 | 2024-05-01 3:44PM EDT | 2025-02-21 | 80.33 | 76.95 | 78.30 | -12.87 | -13.81% | 15 | 193 | 53.08% |
| NVDA250321C01100000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 85.00 | 83.95 | 85.40 | -16.05 | -15.88% | 11 | 716 | 53.12% |
| NVDA250620C01100000 | 2024-05-01 2:42PM EDT | 2025-06-20 | 114.82 | 105.60 | 106.90 | -14.83 | -11.44% | 13 | 1,418 | 53.26% |
| NVDA250919C01100000 | 2024-04-26 9:56AM EDT | 2025-09-19 | 134.00 | 123.80 | 128.00 | 0.00 | - | 2 | 5 | 53.35% |
| NVDA251219C01100000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 156.93 | 144.35 | 145.80 | -9.15 | -5.51% | 4 | 341 | 53.67% |
| NVDA260116C01100000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 151.99 | 149.00 | 150.55 | -19.11 | -11.17% | 4 | 490 | 53.54% |
| NVDA260618C01100000 | 2024-05-01 12:00PM EDT | 2026-06-18 | 170.20 | 177.50 | 179.10 | -37.33 | -17.99% | 6 | 230 | 53.89% |
| NVDA261218C01100000 | 2024-05-01 11:25AM EDT | 2026-12-18 | 206.37 | 206.55 | 209.85 | -28.63 | -12.18% | 51 | 1,168 | 54.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 2024-05-03 | 218.00 | 260.00 | 274.90 | 0.00 | - | 50 | 0 | 207.43% |
| NVDA240510P01100000 | 2024-05-01 12:07PM EDT | 2024-05-10 | 283.20 | 260.00 | 274.90 | +58.15 | +25.84% | 4 | 0 | 113.62% |
| NVDA240517P01100000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 246.30 | 260.00 | 274.90 | +15.25 | +6.60% | 319 | 177 | 87.15% |
| NVDA240524P01100000 | 2024-04-26 1:07PM EDT | 2024-05-24 | 229.71 | 268.40 | 273.80 | 0.00 | - | 52 | 97 | 57.43% |
| NVDA240531P01100000 | 2024-04-29 12:56PM EDT | 2024-05-31 | 235.93 | 268.85 | 274.60 | 0.00 | - | 1 | 2 | 53.67% |
| NVDA240621P01100000 | 2024-05-01 11:16AM EDT | 2024-06-21 | 275.09 | 271.20 | 275.90 | +30.99 | +12.70% | 20 | 232 | 51.89% |
| NVDA240719P01100000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 282.38 | 268.00 | 286.10 | 0.00 | - | 2 | 104 | 54.45% |
| NVDA240816P01100000 | 2024-04-29 10:22AM EDT | 2024-08-16 | 245.95 | 272.00 | 288.25 | 0.00 | - | 1 | 45 | 48.74% |
| NVDA240920P01100000 | 2024-05-01 11:16AM EDT | 2024-09-20 | 290.09 | 281.00 | 294.75 | -32.91 | -10.19% | 1 | 106 | 46.93% |
| NVDA241018P01100000 | 2024-04-30 3:28PM EDT | 2024-10-18 | 265.04 | 284.00 | 297.90 | 0.00 | - | 2 | 53 | 44.81% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 2024-11-15 | 267.17 | 350.50 | 355.50 | 0.00 | - | 1 | 48 | 67.37% |
| NVDA241220P01100000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 277.53 | 294.00 | 309.90 | 0.00 | - | 1 | 219 | 44.06% |
| NVDA250117P01100000 | 2024-04-26 11:23AM EDT | 2025-01-17 | 281.84 | 297.00 | 315.10 | 0.00 | - | 1 | 402 | 43.85% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 304.00 | 319.00 | 0.00 | - | 1 | 68 | 42.71% |
| NVDA250321P01100000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 303.73 | 306.00 | 321.60 | 0.00 | - | 1 | 31 | 41.79% |
| NVDA250620P01100000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 368.00 | 316.60 | 330.85 | 0.00 | - | 2 | 49 | 39.88% |
| NVDA251219P01100000 | 2024-04-25 2:39PM EDT | 2025-12-19 | 344.91 | 336.00 | 351.25 | 0.00 | - | 46 | 43 | 38.45% |
| NVDA260116P01100000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 381.99 | 338.00 | 353.00 | 0.00 | - | 1 | 101 | 38.01% |
| NVDA260618P01100000 | 2024-04-26 2:03PM EDT | 2026-06-18 | 340.38 | 350.20 | 367.20 | 0.00 | - | 1 | 17 | 37.13% |
| NVDA261218P01100000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 350.00 | 364.00 | 382.00 | 0.00 | - | 25 | 305 | 36.24% |
