拍板:1140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01140000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 268 | 586 | 141.41% |
| NVDA240510C01140000 | 2024-05-01 12:01PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.72 | -0.15 | -39.47% | 30 | 109 | 84.38% |
| NVDA240517C01140000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.55 | -0.38 | -40.86% | 48 | 552 | 65.97% |
| NVDA240524C01140000 | 2024-05-01 12:56PM EDT | 2024-05-24 | 3.15 | 3.00 | 3.45 | -2.57 | -44.93% | 14 | 167 | 73.90% |
| NVDA240531C01140000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 5.12 | 3.65 | 4.55 | -3.23 | -38.68% | 14 | 18 | 67.87% |
| NVDA240607C01140000 | 2024-05-01 2:50PM EDT | 2024-06-07 | 6.30 | 4.85 | 5.75 | -3.00 | -32.26% | 11 | 3 | 64.54% |
| NVDA240621C01140000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 9.70 | 7.30 | 7.70 | -2.30 | -19.17% | 661 | 1,261 | 59.53% |
| NVDA240719C01140000 | 2024-05-01 2:12PM EDT | 2024-07-19 | 12.44 | 12.25 | 12.85 | -8.01 | -39.17% | 13 | 190 | 54.66% |
| NVDA240816C01140000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 18.75 | 18.50 | 19.15 | -7.96 | -29.80% | 56 | 201 | 52.95% |
| NVDA240920C01140000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 35.30 | 30.10 | 30.80 | -5.30 | -13.05% | 4 | 728 | 54.12% |
| NVDA241018C01140000 | 2024-05-01 11:51AM EDT | 2024-10-18 | 35.00 | 36.35 | 37.20 | -13.00 | -27.08% | 1 | 46 | 53.12% |
| NVDA241115C01140000 | 2024-05-01 9:49AM EDT | 2024-11-15 | 50.47 | 43.85 | 44.75 | -6.08 | -10.75% | 1 | 65 | 53.04% |
| NVDA241220C01140000 | 2024-04-29 10:37AM EDT | 2024-12-20 | 68.45 | 54.05 | 55.05 | 0.00 | - | 5 | 98 | 53.45% |
| NVDA250117C01140000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 73.45 | 59.55 | 60.60 | 0.00 | - | 9 | 147 | 52.74% |
| NVDA250221C01140000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 83.87 | 68.75 | 70.15 | 0.00 | - | 2 | 59 | 53.01% |
| NVDA250321C01140000 | 2024-04-30 3:05PM EDT | 2025-03-21 | 91.20 | 75.50 | 77.00 | 0.00 | - | 10 | 234 | 53.03% |
| NVDA250620C01140000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 93.00 | 96.55 | 97.90 | +0.95 | +1.03% | 1 | 68 | 53.13% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 2025-09-19 | 132.48 | 114.25 | 118.85 | 0.00 | - | 1 | 8 | 53.20% |
| NVDA251219C01140000 | 2024-04-16 3:09PM EDT | 2025-12-19 | 158.82 | 134.75 | 136.25 | 0.00 | - | 24 | 33 | 53.51% |
| NVDA260116C01140000 | 2024-04-30 3:39PM EDT | 2026-01-16 | 162.50 | 139.30 | 140.95 | 0.00 | - | 2 | 125 | 53.37% |
| NVDA260618C01140000 | 2024-04-26 2:46PM EDT | 2026-06-18 | 190.55 | 167.60 | 169.35 | 0.00 | - | 10 | 151 | 53.71% |
| NVDA261218C01140000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 168.08 | 196.45 | 200.00 | 0.00 | - | 1 | 12 | 53.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01140000 | 2024-04-02 2:57PM EDT | 2024-05-03 | 246.64 | 300.00 | 315.05 | 0.00 | - | 34 | 0 | 279.42% |
| NVDA240517P01140000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 301.60 | 300.00 | 314.20 | +65.83 | +27.92% | 3 | 0 | 95.26% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 2024-05-24 | 272.97 | 307.05 | 313.10 | 0.00 | - | 1 | 11 | 54.91% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 300.07 | 307.25 | 313.60 | 0.00 | - | - | 0 | 51.76% |
| NVDA240621P01140000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 310.77 | 303.00 | 319.50 | +35.32 | +12.82% | 31 | 161 | 63.86% |
| NVDA240719P01140000 | 2024-04-10 3:25PM EDT | 2024-07-19 | 280.10 | 305.35 | 322.00 | 0.00 | - | 3 | 15 | 54.52% |
| NVDA240816P01140000 | 2024-04-30 10:30AM EDT | 2024-08-16 | 281.05 | 308.00 | 322.55 | 0.00 | - | 2 | 7 | 47.42% |
| NVDA240920P01140000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 284.40 | 315.00 | 329.45 | 0.00 | - | 2 | 51 | 46.79% |
| NVDA241018P01140000 | 2024-04-11 1:53PM EDT | 2024-10-18 | 278.00 | 318.00 | 331.95 | 0.00 | - | 2 | 1 | 44.45% |
| NVDA241115P01140000 | 2024-04-05 3:07PM EDT | 2024-11-15 | 298.15 | 322.00 | 335.75 | 0.00 | - | 4 | 60 | 43.45% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 328.85 | 342.35 | 0.00 | - | 2 | 274 | 43.45% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 369.21 | 330.00 | 348.50 | 0.00 | - | 2 | 24 | 43.86% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 336.15 | 350.65 | 0.00 | - | 2 | 13 | 42.09% |
| NVDA250321P01140000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 312.92 | 307.50 | 311.15 | 0.00 | - | - | 2 | 17.48% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 2025-06-20 | 298.50 | 363.40 | 374.45 | 0.00 | - | 3 | 78 | 43.38% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 38.67% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 33.85% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 385.45 | 398.40 | 0.00 | - | 2 | 6 | 37.03% |
| NVDA261218P01140000 | 2024-04-22 10:30AM EDT | 2026-12-18 | 440.00 | 392.15 | 409.45 | 0.00 | - | 2 | 3 | 35.47% |
