拍板:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00155000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2,199 | 9,172 | 85.94% |
| NVDA240809C00155000 | 2024-07-26 3:11PM EDT | 2024-08-09 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 72 | 3,324 | 65.63% |
| NVDA240816C00155000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 670 | 13,931 | 58.20% |
| NVDA240823C00155000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 140 | 4,143 | 55.27% |
| NVDA240830C00155000 | 2024-07-26 3:46PM EDT | 2024-08-30 | 0.67 | 0.65 | 0.72 | -0.10 | -12.99% | 781 | 2,681 | 65.38% |
| NVDA240920C00155000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.40 | 1.37 | 1.41 | -0.09 | -6.04% | 697 | 9,267 | 61.21% |
| NVDA241018C00155000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 2.22 | 2.16 | 2.22 | -0.13 | -5.53% | 157 | 2,229 | 56.79% |
| NVDA241115C00155000 | 2024-07-26 3:18PM EDT | 2024-11-15 | 3.00 | 3.15 | 3.25 | -0.34 | -10.18% | 1,212 | 395 | 55.49% |
| NVDA241220C00155000 | 2024-07-26 3:52PM EDT | 2024-12-20 | 4.75 | 4.80 | 4.90 | -0.37 | -7.23% | 177 | 1,154 | 56.29% |
| NVDA250117C00155000 | 2024-07-26 3:20PM EDT | 2025-01-17 | 5.49 | 5.65 | 5.80 | -0.46 | -7.73% | 38 | 5,785 | 55.09% |
| NVDA250221C00155000 | 2024-07-25 12:26PM EDT | 2025-02-21 | 8.20 | 7.00 | 7.20 | 0.00 | - | 223 | 1,029 | 55.08% |
| NVDA250321C00155000 | 2024-07-26 3:31PM EDT | 2025-03-21 | 8.15 | 8.20 | 8.40 | +1.15 | +16.43% | 21 | 911 | 55.49% |
| NVDA250620C00155000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 11.58 | 11.60 | 11.85 | -0.09 | -0.77% | 21 | 2,026 | 55.87% |
| NVDA250919C00155000 | 2024-07-26 1:31PM EDT | 2025-09-19 | 15.35 | 14.60 | 15.10 | +1.82 | +13.45% | 280 | 193 | 56.16% |
| NVDA251219C00155000 | 2024-07-26 1:14PM EDT | 2025-12-19 | 18.35 | 17.55 | 18.10 | +0.37 | +2.06% | 11 | 162 | 56.58% |
| NVDA260116C00155000 | 2024-07-25 11:39AM EDT | 2026-01-16 | 19.20 | 18.45 | 18.80 | 0.00 | - | 181 | 411 | 56.56% |
| NVDA260618C00155000 | 2024-07-26 3:08PM EDT | 2026-06-18 | 22.85 | 22.70 | 23.35 | -1.70 | -6.92% | 2 | 256 | 57.02% |
| NVDA261218C00155000 | 2024-07-26 11:44AM EDT | 2026-12-18 | 27.81 | 27.45 | 28.05 | -1.63 | -5.54% | 1 | 505 | 57.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00155000 | 2024-07-24 10:45AM EDT | 2024-08-02 | 36.60 | 41.60 | 42.55 | 0.00 | - | 3 | 0 | 109.38% |
| NVDA240809P00155000 | 2024-07-26 10:06AM EDT | 2024-08-09 | 41.30 | 41.25 | 42.20 | +9.95 | +31.74% | 2 | 0 | 85.84% |
| NVDA240816P00155000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 42.25 | 41.35 | 42.55 | +1.10 | +2.67% | 11 | 10 | 82.37% |
| NVDA240823P00155000 | 2024-07-24 11:12AM EDT | 2024-08-23 | 37.05 | 41.25 | 42.60 | 0.00 | - | 10 | 0 | 72.56% |
| NVDA240830P00155000 | 2024-07-22 10:50AM EDT | 2024-08-30 | 33.55 | 41.60 | 42.70 | 0.00 | - | - | 1 | 52.44% |
| NVDA240920P00155000 | 2024-07-24 10:23AM EDT | 2024-09-20 | 37.40 | 41.80 | 42.95 | 0.00 | - | 5 | 63 | 56.52% |
| NVDA241018P00155000 | 2024-07-26 3:37PM EDT | 2024-10-18 | 43.58 | 42.40 | 43.20 | +1.98 | +4.76% | 40 | 180 | 48.76% |
| NVDA241115P00155000 | 2024-07-24 2:55PM EDT | 2024-11-15 | 42.12 | 42.90 | 43.80 | 0.00 | - | 2 | 207 | 46.91% |
| NVDA241220P00155000 | 2024-07-24 10:57AM EDT | 2024-12-20 | 40.50 | 44.20 | 44.95 | 0.00 | - | 3 | 132 | 47.49% |
| NVDA250117P00155000 | 2024-07-26 11:06AM EDT | 2025-01-17 | 44.46 | 44.50 | 45.40 | +6.71 | +17.77% | 1 | 94 | 45.63% |
| NVDA250221P00155000 | 2024-06-18 12:55PM EDT | 2025-02-21 | 32.25 | 39.70 | 40.50 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA250321P00155000 | 2024-07-16 3:59PM EDT | 2025-03-21 | 37.30 | 45.45 | 47.15 | 0.00 | - | 2 | 55 | 45.52% |
| NVDA250620P00155000 | 2024-07-25 9:58AM EDT | 2025-06-20 | 51.00 | 43.00 | 49.25 | 0.00 | - | 1 | 64 | 44.61% |
| NVDA251219P00155000 | 2024-07-12 11:21AM EDT | 2025-12-19 | 41.60 | 48.75 | 53.20 | 0.00 | - | 1 | 11 | 43.95% |
| NVDA260116P00155000 | 2024-07-25 12:05PM EDT | 2026-01-16 | 49.90 | 51.15 | 52.90 | 0.00 | - | 8 | 24 | 42.21% |
| NVDA260618P00155000 | 2024-07-22 2:38PM EDT | 2026-06-18 | 48.22 | 51.50 | 58.15 | 0.00 | - | 1 | 6 | 46.03% |
| NVDA261218P00155000 | 2024-07-09 1:15PM EDT | 2026-12-18 | 45.80 | 53.55 | 60.25 | 0.00 | - | 1 | 1 | 43.99% |
