拍板:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01500000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 602 | 218.75% |
| NVDA240510C01500000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 160 | 356 | 115.63% |
| NVDA240517C01500000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 325 | 3,873 | 92.19% |
| NVDA240524C01500000 | 2024-05-01 2:22PM EDT | 2024-05-24 | 0.34 | 0.23 | 0.40 | -0.16 | -32.00% | 135 | 706 | 89.06% |
| NVDA240531C01500000 | 2024-05-01 1:59PM EDT | 2024-05-31 | 0.43 | 0.25 | 0.68 | -0.23 | -34.85% | 10 | 110 | 81.35% |
| NVDA240607C01500000 | 2024-05-01 12:58PM EDT | 2024-06-07 | 0.69 | 0.43 | 0.82 | -0.32 | -31.68% | 14 | 18 | 75.78% |
| NVDA240621C01500000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 0.93 | 0.79 | 1.52 | -0.32 | -25.60% | 157 | 2,249 | 69.69% |
| NVDA240719C01500000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 1.85 | 1.75 | 2.00 | -0.80 | -30.19% | 96 | 1,438 | 59.88% |
| NVDA240816C01500000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 3.50 | 3.20 | 3.55 | -1.75 | -33.33% | 200 | 7,003 | 56.34% |
| NVDA240920C01500000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 7.50 | 6.95 | 7.45 | -2.68 | -26.33% | 324 | 935 | 56.04% |
| NVDA241018C01500000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 11.25 | 9.45 | 10.05 | -2.35 | -17.28% | 9 | 330 | 54.49% |
| NVDA241115C01500000 | 2024-05-01 9:37AM EDT | 2024-11-15 | 15.12 | 12.80 | 13.40 | -2.12 | -12.30% | 5 | 672 | 53.89% |
| NVDA241220C01500000 | 2024-05-01 3:34PM EDT | 2024-12-20 | 19.45 | 17.80 | 18.50 | -5.40 | -21.73% | 13 | 779 | 53.72% |
| NVDA250117C01500000 | 2024-05-01 3:09PM EDT | 2025-01-17 | 23.40 | 20.80 | 21.50 | -3.25 | -12.20% | 95 | 2,474 | 52.78% |
| NVDA250221C01500000 | 2024-04-26 1:39PM EDT | 2025-02-21 | 35.95 | 26.20 | 27.10 | 0.00 | - | 2 | 109 | 52.77% |
| NVDA250321C01500000 | 2024-05-01 2:46PM EDT | 2025-03-21 | 33.59 | 30.25 | 31.35 | -4.81 | -12.53% | 19 | 192 | 52.58% |
| NVDA250620C01500000 | 2024-05-01 2:42PM EDT | 2025-06-20 | 49.64 | 44.50 | 45.55 | -4.76 | -8.75% | 23 | 1,233 | 52.29% |
| NVDA251219C01500000 | 2024-05-01 12:57PM EDT | 2025-12-19 | 72.49 | 74.25 | 75.50 | -16.81 | -18.82% | 1 | 156 | 52.36% |
| NVDA260116C01500000 | 2024-05-01 3:02PM EDT | 2026-01-16 | 84.20 | 77.95 | 79.30 | -7.07 | -7.75% | 13 | 1,302 | 52.18% |
| NVDA260618C01500000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 112.00 | 102.40 | 103.75 | -4.03 | -3.47% | 4 | 177 | 52.38% |
| NVDA261218C01500000 | 2024-05-01 2:00PM EDT | 2026-12-18 | 131.65 | 128.70 | 131.65 | -17.34 | -11.64% | 29 | 657 | 52.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 2024-05-03 | 549.83 | 700.65 | 705.40 | 0.00 | - | 22 | 0 | 685.85% |
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 594.00 | 617.20 | 632.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01500000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 633.05 | 660.00 | 675.25 | 0.00 | - | 2 | 0 | 89.38% |
| NVDA240719P01500000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 630.85 | 660.00 | 675.05 | 0.00 | - | 163 | 0 | 71.37% |
| NVDA240816P01500000 | 2024-05-01 10:03AM EDT | 2024-08-16 | 660.12 | 660.00 | 676.45 | +29.69 | +4.71% | 1 | 0 | 64.03% |
| NVDA240920P01500000 | 2024-05-01 1:11PM EDT | 2024-09-20 | 661.10 | 660.00 | 675.00 | +34.87 | +5.57% | 6 | 1 | 53.19% |
| NVDA241018P01500000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 624.14 | 660.00 | 674.70 | 0.00 | - | 2 | 1 | 48.13% |
| NVDA241115P01500000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 742.07 | 660.00 | 677.00 | 0.00 | - | 4 | 0 | 47.83% |
| NVDA241220P01500000 | 2024-04-26 11:03AM EDT | 2024-12-20 | 629.29 | 660.00 | 675.10 | 0.00 | - | 2 | 2 | 41.71% |
| NVDA250117P01500000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 659.80 | 660.05 | 678.00 | +35.10 | +5.62% | 2 | 4 | 42.75% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 2025-02-21 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 0.00% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 652.91 | 662.00 | 682.00 | 0.00 | - | 1 | 0 | 41.71% |
| NVDA250620P01500000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 682.91 | 664.75 | 682.00 | 0.00 | - | 4 | 21 | 36.88% |
| NVDA251219P01500000 | 2024-04-30 3:48PM EDT | 2025-12-19 | 646.50 | 672.00 | 690.00 | 0.00 | - | 1 | 3 | 34.68% |
| NVDA260116P01500000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 658.67 | 673.05 | 692.00 | 0.00 | - | 1 | 173 | 34.74% |
| NVDA260618P01500000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 687.45 | 678.00 | 698.00 | 0.00 | - | 1 | 11 | 33.25% |
| NVDA261218P01500000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 698.80 | 686.00 | 704.00 | +41.85 | +6.37% | 60 | 26 | 31.66% |
