拍板:1110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01110000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.08 | -0.08 | -61.54% | 686 | 1,124 | 133.59% |
| NVDA240510C01110000 | 2024-05-01 2:51PM EDT | 2024-05-10 | 0.34 | 0.10 | 0.78 | -0.17 | -33.33% | 36 | 314 | 80.27% |
| NVDA240517C01110000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.68 | 0.68 | 0.79 | -0.53 | -43.80% | 91 | 916 | 64.55% |
| NVDA240524C01110000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 5.59 | 3.90 | 4.60 | -1.71 | -23.42% | 22 | 204 | 73.05% |
| NVDA240531C01110000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 5.75 | 4.20 | 6.00 | -3.70 | -39.15% | 28 | 57 | 66.55% |
| NVDA240607C01110000 | 2024-05-01 11:19AM EDT | 2024-06-07 | 8.30 | 6.35 | 6.95 | -3.20 | -27.83% | 24 | 25 | 63.71% |
| NVDA240621C01110000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 10.00 | 9.05 | 9.50 | -4.79 | -32.39% | 46 | 949 | 58.99% |
| NVDA240719C01110000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 19.65 | 14.85 | 15.50 | -4.46 | -18.50% | 33 | 497 | 54.47% |
| NVDA240816C01110000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 24.18 | 21.80 | 22.50 | -6.05 | -20.01% | 16 | 210 | 52.86% |
| NVDA240920C01110000 | 2024-05-01 12:45PM EDT | 2024-09-20 | 32.95 | 34.40 | 35.10 | -12.05 | -26.78% | 9 | 248 | 54.13% |
| NVDA241018C01110000 | 2024-05-01 12:22PM EDT | 2024-10-18 | 39.65 | 41.00 | 41.95 | -13.10 | -24.83% | 1 | 89 | 53.16% |
| NVDA241115C01110000 | 2024-05-01 10:54AM EDT | 2024-11-15 | 51.85 | 48.95 | 49.85 | -7.35 | -12.42% | 12 | 169 | 53.10% |
| NVDA241220C01110000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 68.53 | 59.55 | 60.65 | -6.57 | -8.75% | 1 | 209 | 53.54% |
| NVDA250117C01110000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 60.50 | 65.30 | 66.40 | -20.40 | -25.22% | 1 | 346 | 52.85% |
| NVDA250221C01110000 | 2024-04-19 12:19PM EDT | 2025-02-21 | 68.77 | 74.75 | 76.25 | 0.00 | - | 5 | 80 | 53.13% |
| NVDA250620C01110000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 124.75 | 103.20 | 104.60 | 0.00 | - | 2 | 148 | 53.27% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 141.85 | 143.40 | 0.00 | - | 1 | 5 | 53.66% |
| NVDA260116C01110000 | 2024-04-23 10:32AM EDT | 2026-01-16 | 140.95 | 146.45 | 148.15 | 0.00 | - | 18 | 381 | 53.53% |
| NVDA260618C01110000 | 2024-04-30 12:33PM EDT | 2026-06-18 | 199.00 | 174.95 | 176.70 | 0.00 | - | 4 | 27 | 53.87% |
| NVDA261218C01110000 | 2024-04-30 11:26AM EDT | 2026-12-18 | 232.80 | 203.85 | 207.45 | 0.00 | - | 3 | 53 | 54.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 2024-05-03 | 240.15 | 270.00 | 284.90 | 0.00 | - | 2 | 0 | 260.11% |
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 2024-05-10 | 245.85 | 270.00 | 284.90 | 0.00 | - | 12 | 0 | 122.62% |
| NVDA240517P01110000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 252.75 | 270.00 | 284.20 | +23.60 | +10.30% | 16 | 3 | 89.15% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 2024-05-24 | 256.00 | 277.85 | 283.75 | 0.00 | - | - | 2 | 58.08% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 286.19 | 278.20 | 284.50 | 0.00 | - | - | 1 | 54.09% |
| NVDA240621P01110000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 304.59 | 274.00 | 291.20 | 0.00 | - | 4 | 253 | 62.72% |
| NVDA240719P01110000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 293.05 | 276.45 | 293.55 | 0.00 | - | 2 | 10 | 53.15% |
| NVDA240816P01110000 | 2024-04-30 10:29AM EDT | 2024-08-16 | 253.85 | 280.40 | 296.25 | 0.00 | - | 12 | 18 | 48.19% |
| NVDA240920P01110000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 306.00 | 289.00 | 302.90 | 0.00 | - | 2 | 30 | 46.73% |
| NVDA241018P01110000 | 2024-04-30 3:15PM EDT | 2024-10-18 | 273.20 | 292.00 | 306.80 | 0.00 | - | 2 | 29 | 45.12% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 48.58% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 302.00 | 318.00 | 0.00 | - | 2 | 91 | 44.02% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 2025-01-17 | 270.10 | 304.00 | 322.75 | 0.00 | - | 1 | 117 | 43.66% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 2025-02-21 | 278.00 | 317.90 | 328.00 | 0.00 | - | 4 | 13 | 43.08% |
| NVDA250620P01110000 | 2024-03-20 1:16PM EDT | 2025-06-20 | 309.05 | 372.00 | 387.65 | 0.00 | - | 20 | 52 | 52.24% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 342.20 | 357.55 | 0.00 | - | 4 | 19 | 38.07% |
| NVDA260116P01110000 | 2024-03-21 12:51PM EDT | 2026-01-16 | 315.05 | 391.75 | 403.80 | 0.00 | - | 12 | 52 | 48.21% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 33.58% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 370.25 | 387.30 | 0.00 | - | 27 | 27 | 35.78% |
