拍板:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00270000 | 2024-07-25 12:25PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 693 | 1,902 | 109.38% |
| NVDA240920C00270000 | 2024-07-26 9:57AM EDT | 2024-09-20 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 6 | 3,076 | 86.13% |
| NVDA241018C00270000 | 2024-07-25 10:05AM EDT | 2024-10-18 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 3 | 1,156 | 74.41% |
| NVDA241115C00270000 | 2024-07-26 2:08PM EDT | 2024-11-15 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 2 | 350 | 66.99% |
| NVDA241220C00270000 | 2024-07-26 1:26PM EDT | 2024-12-20 | 0.38 | 0.33 | 0.37 | -0.02 | -5.00% | 53 | 1,277 | 62.79% |
| NVDA250117C00270000 | 2024-07-26 11:04AM EDT | 2025-01-17 | 0.48 | 0.43 | 0.48 | -0.03 | -5.88% | 13 | 1,044 | 59.77% |
| NVDA250221C00270000 | 2024-07-25 3:13PM EDT | 2025-02-21 | 0.75 | 0.63 | 0.72 | 0.00 | - | 10 | 223 | 57.96% |
| NVDA250321C00270000 | 2024-07-26 9:47AM EDT | 2025-03-21 | 1.00 | 0.89 | 0.98 | -0.10 | -9.09% | 1 | 618 | 57.47% |
| NVDA250620C00270000 | 2024-07-26 3:42PM EDT | 2025-06-20 | 1.90 | 1.88 | 1.99 | -0.31 | -14.03% | 9 | 488 | 56.06% |
| NVDA250919C00270000 | 2024-07-26 10:08AM EDT | 2025-09-19 | 3.45 | 3.15 | 3.40 | -0.15 | -4.17% | 2 | 289 | 55.73% |
| NVDA251219C00270000 | 2024-07-25 3:51PM EDT | 2025-12-19 | 4.92 | 4.70 | 4.95 | 0.00 | - | 4 | 233 | 55.68% |
| NVDA260116C00270000 | 2024-07-26 10:18AM EDT | 2026-01-16 | 5.52 | 5.15 | 5.40 | +0.52 | +10.40% | 3 | 613 | 55.53% |
| NVDA260618C00270000 | 2024-07-25 10:41AM EDT | 2026-06-18 | 8.25 | 8.00 | 8.35 | +0.20 | +2.48% | 1 | 588 | 55.70% |
| NVDA261218C00270000 | 2024-07-26 2:13PM EDT | 2026-12-18 | 12.00 | 11.60 | 12.00 | 0.00 | - | 11 | 937 | 55.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00270000 | 2024-06-20 10:41AM EDT | 2024-08-16 | 131.50 | 149.25 | 153.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P00270000 | 2024-06-06 3:38PM EDT | 2024-09-20 | 0.19 | 0.03 | 0.26 | 0.00 | - | 3 | 521 | 0.00% |
| NVDA241018P00270000 | 2024-06-27 11:02AM EDT | 2024-10-18 | 145.85 | 156.25 | 158.90 | 0.00 | - | 1 | 0 | 90.89% |
| NVDA241115P00270000 | 2024-06-27 2:47PM EDT | 2024-11-15 | 144.87 | 156.25 | 158.90 | 0.00 | - | 5 | 0 | 78.76% |
| NVDA241220P00270000 | 2024-06-20 10:09AM EDT | 2024-12-20 | 130.80 | 149.20 | 153.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00270000 | 2024-06-05 10:27AM EDT | 2025-01-17 | 0.57 | 0.33 | 0.69 | 0.00 | - | 1 | 480 | 0.00% |
| NVDA250221P00270000 | 2024-06-07 11:45AM EDT | 2025-02-21 | 0.75 | 0.25 | 0.99 | +0.02 | +2.74% | 1 | 153 | 0.00% |
| NVDA250620P00270000 | 2024-06-05 3:20PM EDT | 2025-06-20 | 1.47 | 0.84 | 1.49 | 0.00 | - | 8 | 130 | 0.00% |
| NVDA251219P00270000 | 2024-05-28 11:24AM EDT | 2025-12-19 | 2.50 | 1.92 | 2.83 | 0.00 | - | 7 | 90 | 0.00% |
| NVDA260116P00270000 | 2024-07-01 9:51AM EDT | 2026-01-16 | 157.95 | 149.00 | 165.00 | 0.00 | - | 5 | 0 | 62.94% |
| NVDA260618P00270000 | 2024-07-25 10:13AM EDT | 2026-06-18 | 163.41 | 152.20 | 163.00 | 0.00 | - | 4 | 4 | 51.06% |
| NVDA261218P00270000 | 2024-07-16 10:42AM EDT | 2026-12-18 | 144.70 | 152.30 | 163.95 | 0.00 | - | 1 | 10 | 47.39% |
