拍板:1460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01460000 | 2024-04-29 10:31AM EDT | 2024-05-17 | 0.13 | 0.02 | 0.13 | 0.00 | - | 10 | 333 | 89.45% |
| NVDA240621C01460000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 1.27 | 0.98 | 1.20 | -0.56 | -30.60% | 58 | 422 | 66.53% |
| NVDA240719C01460000 | 2024-05-01 12:17PM EDT | 2024-07-19 | 2.11 | 2.08 | 2.34 | -1.49 | -41.39% | 1 | 85 | 59.08% |
| NVDA240816C01460000 | 2024-05-01 1:14PM EDT | 2024-08-16 | 3.70 | 3.80 | 4.35 | -1.95 | -34.51% | 4 | 100 | 56.07% |
| NVDA240920C01460000 | 2024-04-30 3:27PM EDT | 2024-09-20 | 11.45 | 7.50 | 9.30 | 0.00 | - | 6 | 198 | 55.83% |
| NVDA241018C01460000 | 2024-05-01 1:45PM EDT | 2024-10-18 | 11.20 | 10.75 | 11.60 | -4.60 | -29.11% | 1 | 77 | 54.26% |
| NVDA241115C01460000 | 2024-04-29 10:29AM EDT | 2024-11-15 | 20.48 | 14.50 | 15.15 | 0.00 | - | 8 | 181 | 53.68% |
| NVDA241220C01460000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 16.05 | 19.95 | 20.75 | 0.00 | - | 3 | 24 | 53.60% |
| NVDA250117C01460000 | 2024-04-30 1:54PM EDT | 2025-01-17 | 30.20 | 23.20 | 23.95 | 0.00 | - | 1 | 429 | 52.69% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 2025-02-21 | 28.80 | 28.80 | 30.00 | 0.00 | - | 1 | 29 | 52.68% |
| NVDA250321C01460000 | 2024-04-26 10:14AM EDT | 2025-03-21 | 39.18 | 33.25 | 34.50 | 0.00 | - | 1 | 25 | 52.55% |
| NVDA250620C01460000 | 2024-05-01 9:47AM EDT | 2025-06-20 | 55.37 | 48.30 | 49.45 | +17.14 | +44.83% | 5 | 51 | 52.32% |
| NVDA251219C01460000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 90.88 | 79.10 | 80.45 | 0.00 | - | 20 | 66 | 52.44% |
| NVDA260116C01460000 | 2024-04-29 9:34AM EDT | 2026-01-16 | 97.50 | 82.95 | 84.40 | 0.00 | - | 2 | 33 | 52.27% |
| NVDA260618C01460000 | 2024-04-04 2:39PM EDT | 2026-06-18 | 128.31 | 107.90 | 109.45 | 0.00 | - | 3 | 0 | 52.48% |
| NVDA261218C01460000 | 2024-04-30 2:40PM EDT | 2026-12-18 | 154.64 | 134.60 | 137.80 | 0.00 | - | 2 | 157 | 52.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 2024-05-17 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA240621P01460000 | 2024-04-18 12:32PM EDT | 2024-06-21 | 600.89 | 620.00 | 635.45 | 0.00 | - | 45 | 0 | 86.81% |
| NVDA240719P01460000 | 2024-04-30 3:21PM EDT | 2024-07-19 | 618.79 | 620.00 | 634.95 | +27.65 | +4.68% | 50 | 10 | 68.62% |
| NVDA240816P01460000 | 2024-04-30 12:15PM EDT | 2024-08-16 | 584.83 | 620.00 | 636.60 | 0.00 | - | 2 | 0 | 62.08% |
| NVDA240920P01460000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 683.75 | 620.00 | 635.00 | 0.00 | - | 2 | 0 | 51.31% |
| NVDA241018P01460000 | 2024-03-21 3:30PM EDT | 2024-10-18 | 557.23 | 690.70 | 705.70 | 0.00 | - | 2 | 0 | 92.60% |
| NVDA241115P01460000 | 2024-04-05 11:50AM EDT | 2024-11-15 | 581.95 | 621.00 | 634.85 | 0.00 | - | 2 | 0 | 43.27% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 621.00 | 635.70 | 0.00 | - | 1 | 1 | 41.03% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 641.54 | 623.00 | 640.00 | 0.00 | - | 1 | 1 | 43.20% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 0.00% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 0.00% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 2025-06-20 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 0.00% |
| NVDA251219P01460000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 609.62 | 590.00 | 604.25 | 0.00 | - | 24 | 15 | 0.00% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 636.00 | 654.00 | 0.00 | - | 55 | 83 | 34.47% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 642.15 | 662.00 | 0.00 | - | 58 | 58 | 33.55% |
| NVDA261218P01460000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 620.71 | 616.00 | 636.00 | 0.00 | - | 60 | 64 | 20.56% |
