拍板:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00130000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 44,029 | 33,872 | 55.27% |
| NVDA240809C00130000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 0.47 | 0.46 | 0.49 | -0.10 | -17.54% | 6,660 | 12,674 | 51.81% |
| NVDA240816C00130000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.97 | 0.97 | 0.99 | -0.08 | -7.62% | 19,929 | 62,015 | 51.71% |
| NVDA240823C00130000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 1.44 | 1.39 | 1.50 | -0.07 | -4.64% | 6,478 | 12,487 | 50.85% |
| NVDA240830C00130000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 3.43 | 3.40 | 3.50 | -0.17 | -4.72% | 2,141 | 11,853 | 64.45% |
| NVDA240906C00130000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 3.95 | 3.80 | 4.10 | -0.20 | -4.82% | 624 | - | 62.68% |
| NVDA240920C00130000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 4.95 | 4.90 | 5.00 | -0.02 | -0.40% | 5,132 | 135,237 | 60.73% |
| NVDA241018C00130000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 6.45 | 6.45 | 6.60 | -0.20 | -3.01% | 516 | 30,787 | 57.52% |
| NVDA241115C00130000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 8.15 | 8.15 | 8.25 | -0.10 | -1.21% | 1,015 | 18,774 | 56.89% |
| NVDA241220C00130000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 10.20 | 10.35 | 10.55 | -0.25 | -2.39% | 1,516 | 18,169 | 57.75% |
| NVDA250117C00130000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 11.60 | 11.55 | 11.70 | +0.10 | +0.87% | 1,596 | 52,664 | 56.74% |
| NVDA250221C00130000 | 2024-07-26 3:58PM EDT | 2025-02-21 | 13.05 | 13.10 | 13.35 | -0.10 | -0.76% | 178 | 10,213 | 56.52% |
| NVDA250321C00130000 | 2024-07-26 3:44PM EDT | 2025-03-21 | 14.41 | 14.45 | 14.75 | -0.71 | -4.70% | 205 | 9,911 | 56.88% |
| NVDA250620C00130000 | 2024-07-26 3:48PM EDT | 2025-06-20 | 17.90 | 18.10 | 18.40 | -0.28 | -1.54% | 203 | 12,455 | 56.91% |
| NVDA250919C00130000 | 2024-07-26 3:13PM EDT | 2025-09-19 | 21.40 | 21.35 | 21.80 | -0.36 | -1.65% | 10 | 3,959 | 57.25% |
| NVDA251219C00130000 | 2024-07-26 3:26PM EDT | 2025-12-19 | 24.54 | 24.30 | 24.90 | -1.05 | -4.10% | 30 | 3,895 | 57.60% |
| NVDA260116C00130000 | 2024-07-26 3:59PM EDT | 2026-01-16 | 25.40 | 25.15 | 25.65 | -0.05 | -0.20% | 210 | 12,385 | 57.56% |
| NVDA260618C00130000 | 2024-07-26 3:57PM EDT | 2026-06-18 | 29.63 | 29.40 | 30.20 | -0.27 | -0.90% | 10 | 2,189 | 58.01% |
| NVDA261218C00130000 | 2024-07-26 3:59PM EDT | 2026-12-18 | 34.50 | 33.75 | 34.90 | -0.70 | -1.99% | 116 | 39,207 | 58.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00130000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 16.92 | 16.55 | 17.25 | -0.55 | -3.15% | 796 | 6,303 | 66.31% |
| NVDA240809P00130000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 17.52 | 16.65 | 17.60 | -0.22 | -1.24% | 195 | 1,719 | 56.49% |
| NVDA240816P00130000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 17.56 | 17.25 | 17.80 | -0.59 | -3.25% | 4,729 | 32,751 | 49.73% |
| NVDA240823P00130000 | 2024-07-26 12:33PM EDT | 2024-08-23 | 18.55 | 17.65 | 18.45 | -0.06 | -0.32% | 215 | 3,366 | 51.66% |
| NVDA240830P00130000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 19.92 | 19.45 | 20.30 | -0.45 | -2.21% | 457 | 2,380 | 59.96% |
| NVDA240906P00130000 | 2024-07-26 1:43PM EDT | 2024-09-06 | 20.15 | 19.35 | 22.05 | -0.49 | -2.37% | 82 | - | 61.24% |
| NVDA240920P00130000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 20.90 | 20.25 | 21.25 | -0.70 | -3.24% | 671 | 16,841 | 53.37% |
| NVDA241018P00130000 | 2024-07-26 3:00PM EDT | 2024-10-18 | 22.70 | 21.40 | 22.30 | +0.13 | +0.58% | 128 | 8,238 | 51.70% |
| NVDA241115P00130000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 23.52 | 23.00 | 23.70 | -0.50 | -2.08% | 60 | 3,620 | 50.84% |
| NVDA241220P00130000 | 2024-07-26 3:37PM EDT | 2024-12-20 | 24.80 | 24.70 | 25.30 | -0.80 | -3.13% | 345 | 10,251 | 50.25% |
| NVDA250117P00130000 | 2024-07-26 2:47PM EDT | 2025-01-17 | 25.75 | 24.75 | 26.10 | -0.50 | -1.90% | 256 | 8,549 | 48.71% |
| NVDA250221P00130000 | 2024-07-25 2:15PM EDT | 2025-02-21 | 25.90 | 25.30 | 27.65 | 0.00 | - | 1,579 | 4,299 | 49.11% |
| NVDA250321P00130000 | 2024-07-26 2:05PM EDT | 2025-03-21 | 27.45 | 26.15 | 28.50 | +0.65 | +2.43% | 70 | 4,514 | 48.50% |
| NVDA250620P00130000 | 2024-07-26 3:50PM EDT | 2025-06-20 | 30.25 | 23.90 | 33.90 | +0.65 | +2.20% | 21 | 5,316 | 53.92% |
| NVDA250919P00130000 | 2024-07-25 3:34PM EDT | 2025-09-19 | 32.02 | 31.40 | 32.20 | +0.52 | +1.65% | 1 | 786 | 44.21% |
| NVDA251219P00130000 | 2024-07-26 9:31AM EDT | 2025-12-19 | 34.05 | 33.50 | 34.20 | +0.50 | +1.49% | 21 | 532 | 43.84% |
| NVDA260116P00130000 | 2024-07-26 12:27PM EDT | 2026-01-16 | 34.55 | 34.05 | 34.65 | +0.95 | +2.83% | 60 | 6,757 | 43.51% |
| NVDA260618P00130000 | 2024-07-25 11:47AM EDT | 2026-06-18 | 37.41 | 36.05 | 37.65 | +0.56 | +1.52% | 2 | 1,632 | 43.24% |
| NVDA261218P00130000 | 2024-07-25 3:58PM EDT | 2026-12-18 | 39.98 | 38.30 | 41.00 | 0.00 | - | 11 | 1,329 | 43.28% |
