拍板:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00145000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,411 | 11,091 | 73.44% |
| NVDA240809C00145000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 0.08 | 0.07 | 0.08 | 0.00 | - | 572 | 4,800 | 58.20% |
| NVDA240816C00145000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 2,204 | 20,718 | 54.30% |
| NVDA240823C00145000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 0.32 | 0.30 | 0.34 | -0.05 | -13.51% | 1,348 | 3,627 | 52.15% |
| NVDA240830C00145000 | 2024-07-26 3:52PM EDT | 2024-08-30 | 1.24 | 1.21 | 1.33 | -0.16 | -11.43% | 1,835 | 3,614 | 64.06% |
| NVDA240920C00145000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 2.21 | 2.25 | 2.30 | -0.19 | -7.92% | 729 | 20,178 | 60.40% |
| NVDA241018C00145000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 3.35 | 3.25 | 3.45 | -0.15 | -4.29% | 2,737 | 15,212 | 56.48% |
| NVDA241115C00145000 | 2024-07-26 3:56PM EDT | 2024-11-15 | 4.55 | 4.60 | 4.75 | -0.20 | -4.21% | 41 | 11,761 | 55.76% |
| NVDA241220C00145000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 6.50 | 6.50 | 6.70 | -0.33 | -4.83% | 150 | 4,055 | 56.63% |
| NVDA250117C00145000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 7.50 | 7.55 | 7.75 | -0.17 | -2.22% | 179 | 2,831 | 55.68% |
| NVDA250221C00145000 | 2024-07-26 1:42PM EDT | 2025-02-21 | 8.90 | 9.05 | 9.25 | -0.40 | -4.30% | 19 | 3,268 | 55.60% |
| NVDA250321C00145000 | 2024-07-26 10:38AM EDT | 2025-03-21 | 10.60 | 10.25 | 10.55 | -0.78 | -6.85% | 22 | 1,366 | 55.88% |
| NVDA250620C00145000 | 2024-07-26 3:43PM EDT | 2025-06-20 | 13.68 | 13.85 | 14.10 | -0.44 | -3.12% | 3 | 2,572 | 56.16% |
| NVDA250919C00145000 | 2024-07-26 3:20PM EDT | 2025-09-19 | 17.07 | 17.10 | 17.50 | -1.78 | -9.44% | 4 | 543 | 56.66% |
| NVDA251219C00145000 | 2024-07-26 11:58AM EDT | 2025-12-19 | 20.15 | 19.95 | 20.50 | -0.50 | -2.42% | 7 | 93 | 56.86% |
| NVDA260116C00145000 | 2024-07-26 1:00PM EDT | 2026-01-16 | 21.00 | 20.85 | 21.20 | -1.80 | -7.89% | 2 | 293 | 56.83% |
| NVDA260618C00145000 | 2024-07-26 1:00PM EDT | 2026-06-18 | 26.35 | 25.15 | 25.75 | +0.17 | +0.65% | 1 | 159 | 57.28% |
| NVDA261218C00145000 | 2024-07-26 3:46PM EDT | 2026-12-18 | 30.06 | 29.70 | 30.65 | -0.05 | -0.17% | 15 | 397 | 57.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00145000 | 2024-07-26 1:03PM EDT | 2024-08-02 | 30.75 | 31.50 | 32.35 | +2.20 | +7.71% | 8 | 1 | 109.57% |
| NVDA240809P00145000 | 2024-07-25 3:05PM EDT | 2024-08-09 | 30.92 | 31.35 | 32.60 | 0.00 | - | 2 | 1 | 52.73% |
| NVDA240816P00145000 | 2024-07-26 2:22PM EDT | 2024-08-16 | 31.94 | 31.45 | 32.25 | +1.04 | +3.37% | 279 | 228 | 59.91% |
| NVDA240823P00145000 | 2024-07-24 11:36AM EDT | 2024-08-23 | 27.35 | 31.70 | 32.30 | 0.00 | - | 5 | 1,076 | 53.42% |
| NVDA240830P00145000 | 2024-07-24 3:00PM EDT | 2024-08-30 | 31.25 | 32.00 | 33.75 | 0.00 | - | 9 | 20 | 59.11% |
| NVDA240920P00145000 | 2024-07-26 12:19PM EDT | 2024-09-20 | 33.50 | 32.90 | 33.60 | +1.93 | +6.11% | 2 | 1,040 | 51.12% |
| NVDA241018P00145000 | 2024-07-24 12:09PM EDT | 2024-10-18 | 31.51 | 33.40 | 34.40 | 0.00 | - | 1 | 84 | 50.65% |
| NVDA241115P00145000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 35.00 | 34.10 | 35.40 | +1.25 | +3.70% | 1 | 148 | 49.53% |
| NVDA241220P00145000 | 2024-07-25 11:12AM EDT | 2024-12-20 | 35.15 | 35.75 | 36.60 | 0.00 | - | 19 | 119 | 48.63% |
| NVDA250117P00145000 | 2024-07-25 2:48PM EDT | 2025-01-17 | 36.25 | 36.45 | 37.00 | 0.00 | - | 2 | 322 | 46.14% |
| NVDA250221P00145000 | 2024-07-25 10:10AM EDT | 2025-02-21 | 41.80 | 37.00 | 38.40 | 0.00 | - | 33 | 339 | 46.94% |
| NVDA250321P00145000 | 2024-07-19 11:26AM EDT | 2025-03-21 | 34.05 | 37.80 | 39.05 | 0.00 | - | 13 | 127 | 46.11% |
| NVDA250620P00145000 | 2024-07-25 2:16PM EDT | 2025-06-20 | 39.70 | 37.60 | 44.20 | 0.00 | - | 20 | 819 | 52.09% |
| NVDA250919P00145000 | 2024-07-26 9:49AM EDT | 2025-09-19 | 42.30 | 42.20 | 43.35 | -0.31 | -0.73% | - | - | 44.28% |
| NVDA251219P00145000 | 2024-07-09 9:44AM EDT | 2025-12-19 | 34.35 | 41.65 | 46.00 | 0.00 | - | 4 | 10 | 45.26% |
| NVDA260116P00145000 | 2024-07-12 11:16AM EDT | 2026-01-16 | 35.40 | 43.50 | 46.30 | 0.00 | - | - | 25 | 44.63% |
| NVDA260618P00145000 | 2024-07-25 11:31AM EDT | 2026-06-18 | 46.50 | 44.75 | 51.00 | 0.00 | - | 40 | 41 | 47.03% |
| NVDA261218P00145000 | 2024-07-19 2:28PM EDT | 2026-12-18 | 47.20 | 47.50 | 51.80 | 0.00 | - | 54 | 56 | 42.98% |
