拍板:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01320000 | 2024-05-01 9:43AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 301 | 187.50% |
| NVDA240510C01320000 | 2024-05-01 10:11AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.09 | -0.07 | -58.33% | 10 | 44 | 95.70% |
| NVDA240517C01320000 | 2024-05-01 1:29PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.24 | -0.13 | -44.83% | 11 | 1,354 | 81.05% |
| NVDA240524C01320000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 1.12 | 0.78 | 1.07 | -0.79 | -41.36% | 1 | 43 | 82.25% |
| NVDA240531C01320000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 1.22 | 0.88 | 1.43 | -0.73 | -37.44% | 2 | 8 | 74.24% |
| NVDA240621C01320000 | 2024-05-01 1:08PM EDT | 2024-06-21 | 2.13 | 2.20 | 2.43 | -1.40 | -39.66% | 31 | 721 | 63.21% |
| NVDA240719C01320000 | 2024-05-01 11:36AM EDT | 2024-07-19 | 4.25 | 4.20 | 4.70 | -3.70 | -46.54% | 1 | 181 | 56.91% |
| NVDA240816C01320000 | 2024-05-01 3:16PM EDT | 2024-08-16 | 9.20 | 6.55 | 7.80 | -1.95 | -17.49% | 3 | 96 | 53.78% |
| NVDA240920C01320000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 19.11 | 13.95 | 14.50 | 0.00 | - | 6 | 145 | 54.72% |
| NVDA241018C01320000 | 2024-04-25 3:20PM EDT | 2024-10-18 | 17.97 | 17.95 | 18.65 | 0.00 | - | 2 | 25 | 53.45% |
| NVDA241115C01320000 | 2024-04-22 2:16PM EDT | 2024-11-15 | 17.77 | 23.05 | 23.80 | 0.00 | - | 1 | 39 | 53.12% |
| NVDA241220C01320000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 31.75 | 30.40 | 31.30 | -9.50 | -23.03% | 9 | 89 | 53.30% |
| NVDA250117C01320000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 35.65 | 34.60 | 35.45 | -10.00 | -21.91% | 4 | 255 | 52.49% |
| NVDA250221C01320000 | 2024-04-19 2:31PM EDT | 2025-02-21 | 34.21 | 41.75 | 43.00 | 0.00 | - | 2 | 17 | 52.63% |
| NVDA250321C01320000 | 2024-04-30 10:43AM EDT | 2025-03-21 | 61.50 | 47.20 | 48.55 | 0.00 | - | 9 | 24 | 52.58% |
| NVDA250620C01320000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 79.84 | 65.00 | 66.20 | 0.00 | - | 4 | 146 | 52.52% |
| NVDA251219C01320000 | 2024-04-26 2:38PM EDT | 2025-12-19 | 119.14 | 99.45 | 100.90 | 0.00 | - | 8 | 38 | 52.81% |
| NVDA260116C01320000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 103.00 | 103.60 | 105.15 | 0.00 | - | 1 | 49 | 52.63% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 130.35 | 132.00 | 0.00 | - | 1 | 17 | 52.92% |
| NVDA261218C01320000 | 2024-04-30 11:28AM EDT | 2026-12-18 | 182.85 | 158.30 | 161.60 | 0.00 | - | 5 | 124 | 53.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 441.23 | 480.00 | 494.75 | 0.00 | - | - | 0 | 108.55% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 495.25 | 480.00 | 496.65 | 0.00 | - | - | 0 | 101.27% |
| NVDA240621P01320000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 486.10 | 480.00 | 494.80 | +37.63 | +8.39% | 5 | 1 | 73.05% |
| NVDA240719P01320000 | 2024-05-01 9:43AM EDT | 2024-07-19 | 466.67 | 480.00 | 495.00 | +20.07 | +4.49% | 2 | 2 | 59.15% |
| NVDA240816P01320000 | 2024-04-09 11:54AM EDT | 2024-08-16 | 474.55 | 482.00 | 496.95 | 0.00 | - | 8 | 0 | 54.14% |
| NVDA240920P01320000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 490.00 | 482.00 | 496.70 | +30.00 | +6.52% | 5 | 437 | 46.67% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 482.00 | 497.25 | 0.00 | - | 6 | 5 | 43.34% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 77.72% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 488.00 | 502.10 | 0.00 | - | 2 | 2 | 41.44% |
| NVDA250117P01320000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 543.67 | 490.00 | 506.00 | 0.00 | - | 2 | 24 | 41.95% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 446.60 | 467.70 | 475.65 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA251219P01320000 | 2024-02-13 4:09PM EDT | 2025-12-19 | 609.70 | 490.30 | 508.00 | 0.00 | - | - | 0 | 28.66% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 522.00 | 542.00 | +29.22 | +5.77% | 1 | 95 | 35.17% |
| NVDA261218P01320000 | 2024-05-01 3:11PM EDT | 2026-12-18 | 525.00 | 532.00 | 552.00 | -3.00 | -0.57% | 24 | 2 | 33.89% |
