拍板:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00140000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7,777 | 19,941 | 65.63% |
| NVDA240809C00140000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 1,076 | 8,278 | 55.37% |
| NVDA240816C00140000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 8,301 | 65,622 | 52.64% |
| NVDA240823C00140000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 0.52 | 0.50 | 0.54 | -0.08 | -13.33% | 2,277 | 12,795 | 51.34% |
| NVDA240830C00140000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 1.75 | 1.71 | 1.80 | -0.17 | -8.85% | 1,096 | 11,502 | 63.72% |
| NVDA240920C00140000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.95 | 2.90 | 2.98 | -0.05 | -1.67% | 12,458 | 90,630 | 60.25% |
| NVDA241018C00140000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 4.15 | 4.15 | 4.30 | -0.22 | -5.03% | 981 | 14,399 | 56.86% |
| NVDA241115C00140000 | 2024-07-26 3:45PM EDT | 2024-11-15 | 5.65 | 5.60 | 5.70 | -0.20 | -3.42% | 593 | 16,942 | 56.03% |
| NVDA241220C00140000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 7.60 | 7.65 | 7.75 | -0.25 | -3.18% | 1,149 | 28,969 | 56.91% |
| NVDA250117C00140000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 8.75 | 8.70 | 8.85 | -0.05 | -0.57% | 3,149 | 37,218 | 55.86% |
| NVDA250221C00140000 | 2024-07-26 12:16PM EDT | 2025-02-21 | 10.15 | 10.25 | 10.45 | -0.40 | -3.79% | 65 | 3,573 | 55.85% |
| NVDA250321C00140000 | 2024-07-26 3:49PM EDT | 2025-03-21 | 11.50 | 11.55 | 11.80 | -0.20 | -1.71% | 235 | 5,259 | 56.23% |
| NVDA250620C00140000 | 2024-07-26 3:35PM EDT | 2025-06-20 | 15.02 | 15.15 | 15.45 | -0.48 | -3.10% | 648 | 12,746 | 56.44% |
| NVDA250919C00140000 | 2024-07-26 10:55AM EDT | 2025-09-19 | 19.15 | 18.35 | 18.80 | -0.05 | -0.26% | 15 | 2,804 | 56.75% |
| NVDA251219C00140000 | 2024-07-26 12:34PM EDT | 2025-12-19 | 21.75 | 21.50 | 21.80 | -0.55 | -2.47% | 34 | 4,951 | 57.21% |
| NVDA260116C00140000 | 2024-07-26 3:59PM EDT | 2026-01-16 | 22.30 | 22.20 | 22.60 | -0.20 | -0.89% | 641 | 7,334 | 57.07% |
| NVDA260618C00140000 | 2024-07-26 2:43PM EDT | 2026-06-18 | 26.70 | 26.45 | 27.15 | -0.45 | -1.66% | 11 | 1,596 | 57.48% |
| NVDA261218C00140000 | 2024-07-26 3:46PM EDT | 2026-12-18 | 31.50 | 30.85 | 32.10 | -0.92 | -2.84% | 176 | 10,098 | 57.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00140000 | 2024-07-25 3:05PM EDT | 2024-08-02 | 26.50 | 26.30 | 27.25 | +0.70 | +2.71% | 10 | 37 | 92.09% |
| NVDA240809P00140000 | 2024-07-26 10:48AM EDT | 2024-08-09 | 27.45 | 26.45 | 27.50 | +2.18 | +8.63% | 7 | 572 | 73.88% |
| NVDA240816P00140000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 27.69 | 26.60 | 27.45 | +0.12 | +0.44% | 444 | 7,881 | 59.03% |
| NVDA240823P00140000 | 2024-07-26 11:11AM EDT | 2024-08-23 | 26.82 | 26.50 | 27.70 | -0.13 | -0.48% | 1 | 1,552 | 56.20% |
| NVDA240830P00140000 | 2024-07-26 3:38PM EDT | 2024-08-30 | 28.60 | 27.35 | 28.50 | +1.90 | +7.12% | 122 | 659 | 53.78% |
| NVDA240920P00140000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 29.35 | 28.45 | 29.25 | -0.18 | -0.61% | 35 | 7,649 | 51.78% |
| NVDA241018P00140000 | 2024-07-26 2:47PM EDT | 2024-10-18 | 30.03 | 29.40 | 30.20 | +1.57 | +5.52% | 18 | 1,263 | 51.21% |
| NVDA241115P00140000 | 2024-07-26 2:47PM EDT | 2024-11-15 | 31.10 | 30.00 | 31.05 | -0.40 | -1.27% | 10 | 927 | 48.69% |
| NVDA241220P00140000 | 2024-07-26 12:22PM EDT | 2024-12-20 | 31.64 | 31.45 | 32.60 | -1.27 | -3.86% | 220 | 2,697 | 48.97% |
| NVDA250117P00140000 | 2024-07-26 11:20AM EDT | 2025-01-17 | 33.15 | 32.60 | 33.35 | +1.55 | +4.91% | 30 | 7,798 | 47.61% |
| NVDA250221P00140000 | 2024-07-24 12:54PM EDT | 2025-02-21 | 31.80 | 33.20 | 34.55 | 0.00 | - | 12 | 403 | 47.35% |
| NVDA250321P00140000 | 2024-07-25 10:52AM EDT | 2025-03-21 | 33.50 | 33.80 | 35.35 | 0.00 | - | 1 | 308 | 46.85% |
| NVDA250620P00140000 | 2024-07-25 10:25AM EDT | 2025-06-20 | 38.60 | 35.80 | 40.65 | 0.00 | - | 23 | 2,668 | 52.71% |
| NVDA250919P00140000 | 2024-07-26 2:18PM EDT | 2025-09-19 | 38.70 | 38.60 | 39.10 | +0.53 | +1.39% | 1 | 549 | 43.39% |
| NVDA251219P00140000 | 2024-07-24 3:28PM EDT | 2025-12-19 | 40.07 | 40.35 | 41.05 | 0.00 | - | 3 | 711 | 43.07% |
| NVDA260116P00140000 | 2024-07-25 3:10PM EDT | 2026-01-16 | 41.00 | 36.00 | 41.55 | 0.00 | - | 11 | 18,454 | 42.86% |
| NVDA260618P00140000 | 2024-07-26 10:05AM EDT | 2026-06-18 | 43.42 | 42.70 | 44.60 | -2.25 | -4.93% | 4 | 1,722 | 42.77% |
| NVDA261218P00140000 | 2024-07-25 3:47PM EDT | 2026-12-18 | 46.10 | 45.20 | 49.05 | -0.25 | -0.54% | 1 | 1,303 | 44.42% |
