拍板:1400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01400000 | 2024-05-01 10:05AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,244 | 193.75% |
| NVDA240510C01400000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.09 | -0.04 | -44.44% | 34 | 392 | 109.38% |
| NVDA240517C01400000 | 2024-05-01 2:43PM EDT | 2024-05-17 | 0.11 | 0.01 | 0.15 | -0.07 | -38.89% | 796 | 1,264 | 83.98% |
| NVDA240524C01400000 | 2024-05-01 2:46PM EDT | 2024-05-24 | 0.61 | 0.45 | 0.75 | -0.27 | -30.68% | 146 | 374 | 86.08% |
| NVDA240531C01400000 | 2024-05-01 1:40PM EDT | 2024-05-31 | 0.76 | 0.60 | 0.88 | -0.44 | -36.67% | 50 | 83 | 77.34% |
| NVDA240607C01400000 | 2024-05-01 3:46PM EDT | 2024-06-07 | 1.02 | 0.81 | 1.20 | -0.51 | -33.33% | 6 | 7 | 72.45% |
| NVDA240621C01400000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 1.44 | 1.36 | 1.61 | -0.72 | -33.33% | 86 | 2,076 | 65.11% |
| NVDA240719C01400000 | 2024-05-01 3:23PM EDT | 2024-07-19 | 3.10 | 2.80 | 3.10 | -1.16 | -27.23% | 37 | 919 | 58.13% |
| NVDA240816C01400000 | 2024-05-01 2:04PM EDT | 2024-08-16 | 5.42 | 5.00 | 5.50 | -2.08 | -27.73% | 28 | 912 | 55.30% |
| NVDA240920C01400000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 11.35 | 10.15 | 10.65 | -2.95 | -20.63% | 67 | 2,245 | 55.25% |
| NVDA241018C01400000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 15.25 | 13.40 | 14.00 | -3.49 | -18.62% | 4 | 416 | 53.85% |
| NVDA241115C01400000 | 2024-05-01 3:18PM EDT | 2024-11-15 | 20.91 | 17.65 | 18.25 | -5.61 | -21.15% | 122 | 859 | 53.40% |
| NVDA241220C01400000 | 2024-05-01 3:17PM EDT | 2024-12-20 | 28.00 | 23.85 | 24.65 | -3.19 | -10.23% | 15 | 1,150 | 53.44% |
| NVDA250117C01400000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 28.30 | 26.80 | 29.15 | -7.60 | -21.17% | 33 | 1,446 | 52.64% |
| NVDA250221C01400000 | 2024-05-01 9:58AM EDT | 2025-02-21 | 37.38 | 33.75 | 34.85 | -5.37 | -12.56% | 1 | 96 | 52.63% |
| NVDA250321C01400000 | 2024-04-30 2:13PM EDT | 2025-03-21 | 48.40 | 38.60 | 39.80 | 0.00 | - | 2 | 125 | 52.53% |
| NVDA250620C01400000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 56.20 | 54.80 | 55.90 | -13.23 | -19.06% | 9 | 718 | 52.38% |
| NVDA251219C01400000 | 2024-04-29 9:59AM EDT | 2025-12-19 | 87.00 | 87.25 | 88.55 | -14.13 | -13.97% | 1 | 207 | 52.59% |
| NVDA260116C01400000 | 2024-05-01 12:51PM EDT | 2026-01-16 | 88.50 | 91.20 | 92.60 | -19.08 | -17.74% | 14 | 585 | 52.41% |
| NVDA260618C01400000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 113.00 | 117.00 | 118.45 | -21.86 | -16.21% | 3 | 62 | 52.66% |
| NVDA261218C01400000 | 2024-05-01 3:54PM EDT | 2026-12-18 | 148.01 | 144.35 | 147.30 | -17.41 | -10.52% | 1 | 410 | 52.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01400000 | 2024-03-28 1:45PM EDT | 2024-05-03 | 494.19 | 516.40 | 531.45 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517P01400000 | 2024-04-30 3:27PM EDT | 2024-05-17 | 531.87 | 560.00 | 574.10 | 0.00 | - | 4 | 0 | 139.08% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 557.54 | 560.00 | 576.00 | 0.00 | - | - | 0 | 108.59% |
| NVDA240621P01400000 | 2024-04-30 3:25PM EDT | 2024-06-21 | 532.03 | 560.00 | 574.85 | 0.00 | - | 2 | 0 | 80.19% |
| NVDA240719P01400000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 530.83 | 560.00 | 574.95 | 0.00 | - | 163 | 0 | 64.68% |
| NVDA240816P01400000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 558.59 | 560.00 | 576.65 | +27.80 | +5.24% | 871 | 149 | 58.67% |
| NVDA240920P01400000 | 2024-04-30 12:31PM EDT | 2024-09-20 | 529.93 | 560.00 | 575.05 | 0.00 | - | 2 | 0 | 48.45% |
| NVDA241018P01400000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 631.09 | 561.00 | 574.55 | 0.00 | - | 2 | 0 | 43.51% |
| NVDA241115P01400000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 640.40 | 562.00 | 576.60 | 0.00 | - | 2 | 0 | 43.11% |
| NVDA241220P01400000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 636.10 | 563.00 | 577.70 | 0.00 | - | 12 | 56 | 40.96% |
| NVDA250117P01400000 | 2024-05-01 12:35PM EDT | 2025-01-17 | 582.75 | 564.00 | 582.00 | +7.75 | +1.35% | 12 | 37 | 42.52% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 567.30 | 582.00 | 0.00 | - | 1 | 5 | 39.94% |
| NVDA250321P01400000 | 2024-04-18 3:10PM EDT | 2025-03-21 | 560.83 | 568.85 | 580.75 | 0.00 | - | 1 | 3 | 37.26% |
| NVDA250620P01400000 | 2024-04-19 2:04PM EDT | 2025-06-20 | 614.81 | 570.75 | 590.00 | 0.00 | - | 8 | 10 | 38.25% |
| NVDA251219P01400000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 569.00 | 582.00 | 600.00 | 0.00 | - | - | 1 | 35.77% |
| NVDA260116P01400000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 555.00 | 582.70 | 600.00 | 0.00 | - | 1 | 6 | 34.97% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 590.00 | 608.00 | 0.00 | - | 2 | 21 | 33.75% |
| NVDA261218P01400000 | 2024-05-01 1:11PM EDT | 2026-12-18 | 618.70 | 598.00 | 618.00 | +24.30 | +4.09% | 1 | 33 | 32.87% |
