拍板:220.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00220000 | 2024-04-26 1:58PM EDT | 2024-05-17 | 656.06 | 651.75 | 663.85 | +31.96 | +5.12% | 15 | 33 | 224.02% |
| NVDA240621C00220000 | 2024-04-23 10:29AM EDT | 2024-06-21 | 657.31 | 655.35 | 663.35 | +50.93 | +8.40% | 14 | 802 | 169.41% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 148.55% |
| NVDA240920C00220000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 587.00 | 655.05 | 669.35 | 0.00 | - | 1 | 80 | 122.05% |
| NVDA241018C00220000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 658.35 | 654.80 | 669.90 | 0.00 | - | 1 | 4 | 112.56% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 137.14% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 2024-12-20 | 650.00 | 659.30 | 672.80 | 0.00 | - | 3 | 59 | 108.07% |
| NVDA250117C00220000 | 2024-04-23 1:47PM EDT | 2025-01-17 | 612.80 | 661.85 | 674.05 | 0.00 | - | 1 | 789 | 106.87% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 2025-02-21 | 595.82 | 660.70 | 676.70 | 0.00 | - | 1 | 1 | 102.10% |
| NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 2025-06-20 | 688.00 | 673.30 | 684.15 | 0.00 | - | 1 | 87 | 101.94% |
| NVDA251219C00220000 | 2024-04-25 10:19AM EDT | 2025-12-19 | 624.58 | 674.15 | 688.75 | 0.00 | - | 1 | 193 | 88.22% |
| NVDA260116C00220000 | 2024-04-25 10:19AM EDT | 2026-01-16 | 624.58 | 674.65 | 690.30 | 0.00 | - | 1 | 34 | 87.33% |
| NVDA260618C00220000 | 2024-04-24 11:27AM EDT | 2026-06-18 | 629.25 | 679.25 | 695.30 | 0.00 | - | 1 | 23 | 82.76% |
| NVDA261218C00220000 | 2024-04-15 1:25PM EDT | 2026-12-18 | 690.15 | 684.00 | 704.00 | 0.00 | - | 1 | 26 | 79.79% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00220000 | 2024-04-26 12:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 159 | 160.94% |
| NVDA240621P00220000 | 2024-04-18 10:07AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 1,263 | 110.55% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.03 | 0.18 | 0.00 | - | 22 | 25 | 98.44% |
| NVDA240816P00220000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.27 | 0.00 | - | 1 | 182 | 87.30% |
| NVDA240920P00220000 | 2024-04-05 11:07AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.30 | 0.00 | - | 5 | 120 | 79.30% |
| NVDA241018P00220000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 0.24 | 0.01 | 0.56 | 0.00 | - | 12 | 20 | 75.39% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 0.34 | 0.07 | 0.64 | 0.00 | - | 30 | 125 | 71.68% |
| NVDA241220P00220000 | 2024-04-26 3:19PM EDT | 2024-12-20 | 0.50 | 0.22 | 0.81 | -0.14 | -21.87% | 2 | 815 | 69.09% |
| NVDA250117P00220000 | 2024-04-23 10:21AM EDT | 2025-01-17 | 0.68 | 0.43 | 0.89 | -0.02 | -2.86% | 2 | 3,682 | 67.33% |
| NVDA250221P00220000 | 2024-04-19 3:21PM EDT | 2025-02-21 | 1.00 | 0.31 | 1.16 | 0.00 | - | 1 | 120 | 64.15% |
| NVDA250620P00220000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 1.77 | 1.45 | 1.96 | 0.00 | - | 4 | 1,863 | 60.89% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 3.65 | 2.77 | 3.95 | 0.00 | - | 1 | 221 | 56.65% |
| NVDA260116P00220000 | 2024-04-26 12:07PM EDT | 2026-01-16 | 4.00 | 3.30 | 3.80 | +0.96 | +31.58% | 1 | 162 | 55.91% |
| NVDA260618P00220000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 5.72 | 4.45 | 4.85 | 0.00 | - | 3 | 37 | 52.64% |
| NVDA261218P00220000 | 2024-04-25 11:28AM EDT | 2026-12-18 | 6.90 | 5.95 | 6.75 | 0.00 | - | 1 | 87 | 50.33% |
