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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00290000 | 2024-04-04 10:17AM EDT | 2024-04-19 | 608.52 | 551.75 | 553.65 | 0.00 | - | 1 | 39 | 445.31% |
NVDA240517C00290000 | 2024-04-04 10:17AM EDT | 2024-05-17 | 609.97 | 551.65 | 553.85 | 0.00 | - | 1 | 25 | 147.80% |
NVDA240621C00290000 | 2024-04-09 10:27AM EDT | 2024-06-21 | 564.81 | 553.25 | 555.60 | 0.00 | - | 4 | 241 | 112.31% |
NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 554.60 | 559.15 | 0.00 | - | 2 | 10 | 113.67% |
NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 189.55% |
NVDA240920C00290000 | 2024-03-05 1:48PM EDT | 2024-09-20 | 572.76 | 574.85 | 579.80 | 0.00 | - | 1 | 65 | 137.07% |
NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 222.29% |
NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 140.06% |
NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 564.35 | 569.30 | 0.00 | - | 2 | 289 | 88.14% |
NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 128.38% |
NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 572.25 | 579.40 | 0.00 | - | 1 | 154 | 81.22% |
NVDA251219C00290000 | 2024-04-10 2:31PM EDT | 2025-12-19 | 609.28 | 580.10 | 587.90 | 0.00 | - | 3 | 196 | 75.00% |
NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 583.70 | 591.65 | 0.00 | - | 2 | 22 | 76.19% |
NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 2026-06-18 | 526.55 | 684.00 | 704.00 | 0.00 | - | 5 | 10 | 133.27% |
NVDA261218C00290000 | 2024-04-09 12:41PM EDT | 2026-12-18 | 608.37 | 598.15 | 606.15 | 0.00 | - | 1 | 51 | 70.17% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00290000 | 2024-04-16 9:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 371 | 325.00% |
NVDA240426P00290000 | 2024-03-15 3:22PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.11 | 0.00 | - | - | 1 | 211.72% |
NVDA240517P00290000 | 2024-04-12 3:30PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | 0.00 | - | 21 | 246 | 117.19% |
NVDA240621P00290000 | 2024-04-12 3:21PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.15 | 0.00 | - | 4 | 1,438 | 88.67% |
NVDA240719P00290000 | 2024-04-09 12:15PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.23 | 0.00 | - | 5 | 89 | 77.15% |
NVDA240816P00290000 | 2024-04-17 11:31AM EDT | 2024-08-16 | 0.18 | 0.20 | 0.25 | -0.02 | -10.00% | 10 | 129 | 69.09% |
NVDA240920P00290000 | 2024-04-16 1:45PM EDT | 2024-09-20 | 0.45 | 0.30 | 0.52 | 0.00 | - | 10 | 565 | 65.01% |
NVDA241018P00290000 | 2024-04-17 12:51PM EDT | 2024-10-18 | 0.58 | 0.40 | 0.72 | +0.01 | +1.75% | 1 | 15 | 62.13% |
NVDA241115P00290000 | 2024-04-15 3:58PM EDT | 2024-11-15 | 0.81 | 0.73 | 0.98 | +0.01 | +1.25% | 1 | 34 | 61.07% |
NVDA241220P00290000 | 2024-04-17 11:16AM EDT | 2024-12-20 | 1.03 | 1.18 | 1.36 | -0.14 | -11.97% | 30 | 429 | 59.73% |
NVDA250117P00290000 | 2024-04-17 12:43PM EDT | 2025-01-17 | 1.51 | 1.50 | 1.67 | -0.02 | -1.31% | 4 | 530 | 58.46% |
NVDA250221P00290000 | 2024-04-03 1:22PM EDT | 2025-02-21 | 1.89 | 1.60 | 2.48 | 0.00 | - | 2 | 1,065 | 57.23% |
NVDA250620P00290000 | 2024-04-05 3:31PM EDT | 2025-06-20 | 3.46 | 3.60 | 3.95 | 0.00 | - | 2 | 73 | 53.96% |
NVDA251219P00290000 | 2024-04-16 10:11AM EDT | 2025-12-19 | 7.00 | 6.80 | 7.25 | +0.35 | +5.26% | 1 | 211 | 51.03% |
NVDA260116P00290000 | 2024-03-20 3:48PM EDT | 2026-01-16 | 7.00 | 7.30 | 7.75 | 0.00 | - | 3 | 795 | 50.63% |
NVDA260618P00290000 | 2024-04-15 3:26PM EDT | 2026-06-18 | 9.85 | 9.85 | 10.20 | 0.00 | - | 1 | 25 | 48.68% |
NVDA261218P00290000 | 2024-04-09 1:15PM EDT | 2026-12-18 | 13.75 | 13.20 | 14.10 | 0.00 | - | 4 | 73 | 47.49% |