拍板:300.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00300000 | 2024-04-19 2:45PM EDT | 2024-04-19 | 470.95 | 459.40 | 464.95 | -73.65 | -13.52% | 3 | 164 | 660.16% |
| NVDA240426C00300000 | 2024-04-19 2:39PM EDT | 2024-04-26 | 478.23 | 460.10 | 464.80 | -77.17 | -13.89% | 6 | 10 | 259.18% |
| NVDA240517C00300000 | 2024-04-18 1:52PM EDT | 2024-05-17 | 506.07 | 460.85 | 466.35 | -39.94 | -7.31% | 1 | 96 | 161.60% |
| NVDA240621C00300000 | 2024-04-19 3:25PM EDT | 2024-06-21 | 462.65 | 462.45 | 468.35 | -92.09 | -16.60% | 9 | 2,320 | 123.34% |
| NVDA240719C00300000 | 2024-04-09 10:27AM EDT | 2024-07-19 | 544.59 | 462.95 | 470.95 | -10.88 | -1.96% | 1 | 71 | 110.49% |
| NVDA240816C00300000 | 2024-04-17 2:25PM EDT | 2024-08-16 | 557.99 | 464.40 | 472.45 | 0.00 | - | 1 | 5 | 102.09% |
| NVDA240920C00300000 | 2024-04-19 2:02PM EDT | 2024-09-20 | 501.82 | 466.50 | 474.45 | -59.69 | -10.63% | 1 | 117 | 95.50% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 468.05 | 476.00 | 0.00 | - | 1 | 2 | 91.44% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 469.85 | 477.65 | 0.00 | - | 3 | 8 | 88.55% |
| NVDA241220C00300000 | 2024-04-19 2:14PM EDT | 2024-12-20 | 474.97 | 473.55 | 480.00 | -117.53 | -19.84% | 8 | 283 | 87.07% |
| NVDA250117C00300000 | 2024-04-19 3:19PM EDT | 2025-01-17 | 489.73 | 475.05 | 481.45 | -104.97 | -17.65% | 28 | 743 | 84.68% |
| NVDA250221C00300000 | 2024-03-18 1:53PM EDT | 2025-02-21 | 602.28 | 552.85 | 562.45 | 0.00 | - | 1 | 9 | 158.60% |
| NVDA250620C00300000 | 2024-04-19 3:09PM EDT | 2025-06-20 | 494.50 | 483.75 | 491.70 | -75.45 | -13.24% | 1 | 1,067 | 77.75% |
| NVDA251219C00300000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 543.25 | 495.00 | 502.75 | -36.70 | -6.33% | 8 | 1,060 | 73.71% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 496.60 | 504.60 | -83.50 | -14.30% | 3 | 245 | 73.30% |
| NVDA260618C00300000 | 2024-04-19 10:34AM EDT | 2026-06-18 | 560.00 | 505.25 | 513.25 | -60.00 | -9.68% | 8 | 88 | 71.19% |
| NVDA261218C00300000 | 2024-04-19 11:29AM EDT | 2026-12-18 | 572.63 | 515.15 | 523.05 | -23.22 | -3.90% | 2 | 175 | 69.44% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00300000 | 2024-04-12 12:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,264 | 500.00% |
| NVDA240426P00300000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 7 | 9 | 199.22% |
| NVDA240503P00300000 | 2024-04-19 2:43PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 3 | 82 | 150.39% |
| NVDA240510P00300000 | 2024-04-19 2:47PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.13 | +0.01 | +14.29% | 10 | 4 | 133.98% |
| NVDA240517P00300000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.16 | +0.08 | +160.00% | 178 | 2,607 | 119.92% |
| NVDA240524P00300000 | 2024-04-19 3:48PM EDT | 2024-05-24 | 0.15 | 0.08 | 0.36 | +0.09 | +150.00% | 3 | 3 | 112.70% |
| NVDA240621P00300000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.33 | 0.25 | 0.38 | +0.18 | +120.00% | 163 | 6,586 | 87.94% |
| NVDA240719P00300000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 0.24 | 0.29 | 0.48 | +0.04 | +20.00% | 10 | 1,584 | 75.05% |
| NVDA240816P00300000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 0.45 | 0.40 | 0.63 | +0.18 | +66.67% | 131 | 1,390 | 68.02% |
| NVDA240920P00300000 | 2024-04-19 2:59PM EDT | 2024-09-20 | 0.75 | 0.69 | 0.99 | +0.27 | +56.25% | 100 | 2,689 | 63.75% |
| NVDA241018P00300000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 1.10 | 0.95 | 1.30 | +0.32 | +41.03% | 68 | 451 | 61.08% |
| NVDA241115P00300000 | 2024-04-19 3:50PM EDT | 2024-11-15 | 1.52 | 1.34 | 1.55 | +0.68 | +80.95% | 26 | 221 | 59.01% |
| NVDA241220P00300000 | 2024-04-19 3:28PM EDT | 2024-12-20 | 1.98 | 2.08 | 2.41 | +0.49 | +32.89% | 61 | 1,780 | 58.57% |
| NVDA250117P00300000 | 2024-04-19 3:51PM EDT | 2025-01-17 | 2.66 | 2.54 | 2.86 | +0.98 | +58.33% | 82 | 3,634 | 57.25% |
| NVDA250221P00300000 | 2024-04-19 2:23PM EDT | 2025-02-21 | 3.05 | 2.92 | 3.70 | +0.98 | +47.34% | 2 | 218 | 55.88% |
| NVDA250620P00300000 | 2024-04-19 3:48PM EDT | 2025-06-20 | 5.95 | 5.70 | 6.15 | +1.75 | +41.67% | 15 | 917 | 53.16% |
| NVDA251219P00300000 | 2024-04-19 3:55PM EDT | 2025-12-19 | 10.35 | 10.00 | 10.65 | +2.75 | +36.18% | 14 | 737 | 50.46% |
| NVDA260116P00300000 | 2024-04-19 3:35PM EDT | 2026-01-16 | 10.80 | 10.55 | 11.30 | +2.50 | +30.12% | 49 | 3,055 | 50.03% |
| NVDA260618P00300000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 13.50 | 13.95 | 14.75 | +3.10 | +29.81% | 25 | 921 | 48.56% |
| NVDA261218P00300000 | 2024-04-19 3:47PM EDT | 2026-12-18 | 19.05 | 17.75 | 19.95 | +4.07 | +27.17% | 13 | 346 | 47.67% |
