拍板:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00210000 | 2024-07-26 3:07PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 990 | 218 | 137.50% |
| NVDA240809C00210000 | 2024-07-26 1:53PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,135 | 103.13% |
| NVDA240816C00210000 | 2024-07-26 2:47PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 13 | 2,703 | 92.19% |
| NVDA240823C00210000 | 2024-07-25 2:52PM EDT | 2024-08-23 | 0.02 | 0.01 | 0.04 | 0.00 | - | 63 | 732 | 79.69% |
| NVDA240830C00210000 | 2024-07-26 2:57PM EDT | 2024-08-30 | 0.10 | 0.07 | 0.15 | -0.06 | -37.50% | 19 | 135 | 83.59% |
| NVDA240920C00210000 | 2024-07-26 1:09PM EDT | 2024-09-20 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 45 | 4,397 | 73.19% |
| NVDA241018C00210000 | 2024-07-26 2:33PM EDT | 2024-10-18 | 0.38 | 0.36 | 0.39 | -0.07 | -15.56% | 7 | 1,218 | 63.87% |
| NVDA241115C00210000 | 2024-07-26 12:42PM EDT | 2024-11-15 | 0.61 | 0.55 | 0.60 | -0.04 | -6.15% | 1 | 1,034 | 59.28% |
| NVDA241220C00210000 | 2024-07-26 2:18PM EDT | 2024-12-20 | 1.02 | 1.03 | 1.09 | -0.15 | -12.82% | 162 | 9,344 | 57.89% |
| NVDA250117C00210000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 1.34 | 1.35 | 1.42 | -0.08 | -5.63% | 181 | 4,615 | 56.04% |
| NVDA250221C00210000 | 2024-07-25 11:00AM EDT | 2025-02-21 | 2.32 | 1.89 | 2.03 | 0.00 | - | 22 | 1,729 | 55.25% |
| NVDA250321C00210000 | 2024-07-26 2:53PM EDT | 2025-03-21 | 2.54 | 2.50 | 2.63 | -0.25 | -8.96% | 4 | 612 | 55.36% |
| NVDA250620C00210000 | 2024-07-26 3:19PM EDT | 2025-06-20 | 4.53 | 4.50 | 4.65 | -0.47 | -9.40% | 24 | 871 | 55.12% |
| NVDA250919C00210000 | 2024-07-25 12:14PM EDT | 2025-09-19 | 7.32 | 6.70 | 6.95 | 0.00 | - | 34 | 326 | 55.35% |
| NVDA251219C00210000 | 2024-07-26 3:05PM EDT | 2025-12-19 | 9.01 | 9.05 | 9.30 | -0.69 | -7.11% | 7 | 1,821 | 55.71% |
| NVDA260116C00210000 | 2024-07-26 3:53PM EDT | 2026-01-16 | 9.68 | 9.65 | 9.90 | +0.84 | +9.50% | 40 | 1,249 | 55.55% |
| NVDA260618C00210000 | 2024-07-18 10:06AM EDT | 2026-06-18 | 15.75 | 13.40 | 13.80 | 0.00 | - | 1 | 318 | 55.99% |
| NVDA261218C00210000 | 2024-07-26 1:18PM EDT | 2026-12-18 | 17.80 | 17.70 | 18.20 | -0.70 | -3.78% | 103 | 1,531 | 56.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00210000 | 2024-07-18 11:13AM EDT | 2024-08-02 | 92.00 | 96.50 | 98.90 | 0.00 | - | 2 | 0 | 249.12% |
| NVDA240816P00210000 | 2024-06-14 11:02AM EDT | 2024-08-16 | 78.50 | 78.05 | 82.05 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240920P00210000 | 2024-07-22 9:48AM EDT | 2024-09-20 | 86.93 | 96.25 | 99.10 | 0.00 | - | 2 | 0 | 87.60% |
| NVDA241018P00210000 | 2024-07-22 3:04PM EDT | 2024-10-18 | 86.07 | 96.25 | 99.10 | 0.00 | - | 71 | 0 | 71.56% |
| NVDA241115P00210000 | 2024-06-12 10:25AM EDT | 2024-11-15 | 83.80 | 79.25 | 79.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00210000 | 2024-07-18 10:20AM EDT | 2024-12-20 | 89.41 | 96.25 | 98.90 | 0.00 | - | 8 | 0 | 52.76% |
| NVDA250117P00210000 | 2024-07-18 10:20AM EDT | 2025-01-17 | 89.21 | 95.20 | 98.90 | 0.00 | - | 10 | 0 | 60.58% |
| NVDA250221P00210000 | 2024-07-25 11:02AM EDT | 2025-02-21 | 96.27 | 95.95 | 97.45 | 0.00 | - | 5 | 0 | 42.60% |
| NVDA250321P00210000 | 2024-07-26 9:40AM EDT | 2025-03-21 | 94.59 | 95.85 | 97.95 | -1.78 | -1.85% | 5 | 5 | 45.19% |
| NVDA250620P00210000 | 2024-07-17 10:34AM EDT | 2025-06-20 | 91.24 | 94.75 | 99.80 | 0.00 | - | 1 | 263 | 48.49% |
| NVDA250919P00210000 | 2024-07-18 3:29PM EDT | 2025-09-19 | 91.65 | 93.65 | 99.00 | 0.00 | - | 2 | 6 | 39.62% |
| NVDA251219P00210000 | 2024-07-26 3:29PM EDT | 2025-12-19 | 98.60 | 97.85 | 101.95 | +2.60 | +2.71% | 3 | 25 | 45.53% |
| NVDA260116P00210000 | 2024-06-12 3:45PM EDT | 2026-01-16 | 87.74 | 83.55 | 89.95 | 0.00 | - | 5 | 105 | 0.00% |
| NVDA260618P00210000 | 2024-06-21 10:34AM EDT | 2026-06-18 | 92.26 | 86.00 | 105.00 | 0.00 | - | 5 | 5 | 45.75% |
| NVDA261218P00210000 | 2024-07-05 3:54PM EDT | 2026-12-18 | 90.95 | 98.90 | 104.65 | 0.00 | - | 50 | 51 | 40.07% |
