拍板:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01600000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 13,666 | 237.50% |
| NVDA240510C01600000 | 2024-05-01 9:34AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 117 | 117.19% |
| NVDA240517C01600000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 17 | 1,589 | 98.83% |
| NVDA240524C01600000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 0.22 | 0.16 | 0.40 | -0.10 | -31.25% | 13 | 58 | 96.29% |
| NVDA240531C01600000 | 2024-05-01 12:42PM EDT | 2024-05-31 | 0.27 | 0.20 | 0.29 | -0.11 | -28.95% | 606 | 589 | 83.15% |
| NVDA240607C01600000 | 2024-05-01 3:45PM EDT | 2024-06-07 | 0.41 | 0.27 | 0.52 | -0.09 | -18.00% | 9 | 23 | 78.66% |
| NVDA240621C01600000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 0.67 | 0.35 | 0.74 | -0.23 | -25.56% | 37 | 1,141 | 69.39% |
| NVDA240719C01600000 | 2024-05-01 1:29PM EDT | 2024-07-19 | 1.37 | 1.10 | 1.36 | -0.41 | -23.03% | 7 | 476 | 61.52% |
| NVDA240816C01600000 | 2024-05-01 12:04PM EDT | 2024-08-16 | 2.17 | 2.12 | 2.42 | -1.13 | -34.24% | 85 | 286 | 57.54% |
| NVDA240920C01600000 | 2024-05-01 10:56AM EDT | 2024-09-20 | 5.52 | 4.60 | 5.85 | -1.68 | -23.33% | 55 | 206 | 57.12% |
| NVDA241018C01600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 6.90 | 6.75 | 7.40 | -2.57 | -27.14% | 2 | 239 | 55.18% |
| NVDA241115C01600000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 9.00 | 9.35 | 10.10 | -4.30 | -32.33% | 1 | 98 | 54.44% |
| NVDA241220C01600000 | 2024-05-01 1:03PM EDT | 2024-12-20 | 12.70 | 13.50 | 14.15 | -5.50 | -30.22% | 14 | 279 | 54.12% |
| NVDA250117C01600000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 16.50 | 15.95 | 16.60 | -4.47 | -21.32% | 41 | 692 | 53.09% |
| NVDA250221C01600000 | 2024-05-01 1:53PM EDT | 2025-02-21 | 20.90 | 20.40 | 21.35 | -6.33 | -23.25% | 27 | 190 | 52.96% |
| NVDA250321C01600000 | 2024-04-30 1:01PM EDT | 2025-03-21 | 30.30 | 23.90 | 24.95 | 0.00 | - | 1 | 46 | 52.71% |
| NVDA250620C01600000 | 2024-05-01 12:51PM EDT | 2025-06-20 | 40.03 | 36.40 | 37.35 | -3.99 | -9.06% | 8 | 254 | 52.28% |
| NVDA251219C01600000 | 2024-05-01 11:37AM EDT | 2025-12-19 | 69.23 | 63.50 | 64.70 | -2.40 | -3.35% | 6 | 105 | 52.22% |
| NVDA260116C01600000 | 2024-04-30 2:10PM EDT | 2026-01-16 | 68.50 | 66.95 | 68.20 | -11.20 | -14.05% | 6 | 219 | 52.02% |
| NVDA260618C01600000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 87.09 | 89.90 | 91.25 | -15.18 | -14.84% | 3 | 74 | 52.16% |
| NVDA261218C01600000 | 2024-04-29 9:34AM EDT | 2026-12-18 | 131.38 | 115.15 | 118.00 | 0.00 | - | 2 | 111 | 52.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 760.00 | 776.00 | 0.00 | - | 2 | 0 | 129.00% |
| NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 2024-06-21 | 699.06 | 744.00 | 748.95 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 760.00 | 775.00 | 0.00 | - | 2 | 0 | 77.15% |
| NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 2024-08-16 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01600000 | 2024-04-16 1:02PM EDT | 2024-09-20 | 726.30 | 760.00 | 774.60 | 0.00 | - | 2 | 0 | 56.82% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 760.00 | 774.60 | 0.00 | - | 2 | 0 | 51.96% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 2024-11-15 | 699.90 | 760.00 | 776.70 | 0.00 | - | 2 | 0 | 51.29% |
| NVDA241220P01600000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 747.10 | 760.00 | 775.10 | +16.44 | +2.25% | 8 | 2 | 45.16% |
| NVDA250117P01600000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 746.95 | 760.00 | 776.00 | +12.24 | +1.67% | 240 | 53 | 43.86% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 0.00% |
| NVDA250321P01600000 | 2024-03-26 3:43PM EDT | 2025-03-21 | 678.12 | 764.70 | 782.00 | 0.00 | - | 2 | 0 | 44.92% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 2025-12-19 | 736.30 | 764.00 | 782.00 | 0.00 | - | 1 | 23 | 33.16% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 766.00 | 784.00 | 0.00 | - | 3 | 83 | 33.49% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 770.00 | 790.00 | 0.00 | - | 2 | 11 | 32.61% |
| NVDA261218P01600000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 788.15 | 776.00 | 794.00 | +29.68 | +3.91% | 60 | 29 | 30.74% |
