拍板:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00320000 | 2024-04-22 9:59AM EDT | 2024-04-26 | 467.55 | 491.70 | 493.90 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240503C00320000 | 2024-04-22 11:11AM EDT | 2024-05-03 | 454.60 | 492.70 | 494.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00320000 | 2024-04-02 11:33AM EDT | 2024-05-17 | 576.00 | 492.85 | 494.65 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA240621C00320000 | 2024-04-22 12:59PM EDT | 2024-06-21 | 469.48 | 495.05 | 497.65 | 0.00 | - | 1 | 2,678 | 105.91% |
| NVDA240719C00320000 | 2024-04-19 11:35AM EDT | 2024-07-19 | 503.03 | 494.80 | 499.00 | 0.00 | - | 1 | 21 | 92.66% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 2024-08-16 | 573.08 | 497.75 | 502.70 | 0.00 | - | 1 | 2 | 97.74% |
| NVDA240920C00320000 | 2024-04-22 1:26PM EDT | 2024-09-20 | 481.15 | 500.30 | 505.25 | 0.00 | - | 1 | 56 | 93.27% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 504.65 | 509.25 | 0.00 | - | 1 | 57 | 81.55% |
| NVDA250117C00320000 | 2024-04-16 11:46AM EDT | 2025-01-17 | 567.53 | 507.50 | 511.20 | 0.00 | - | 6 | 0 | 80.94% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 508.40 | 515.85 | -84.36 | -14.26% | 1 | 0 | 79.90% |
| NVDA250321C00320000 | 2024-04-23 9:59AM EDT | 2025-03-21 | 511.26 | 509.80 | 515.75 | 0.00 | - | 2 | 5 | 77.26% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 515.70 | 521.85 | 0.00 | - | 3 | 160 | 74.61% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 528.40 | 535.30 | 0.00 | - | 4 | 95 | 72.21% |
| NVDA260116C00320000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 595.54 | 529.90 | 537.25 | 0.00 | - | 1 | 24 | 71.77% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 538.50 | 546.45 | 0.00 | - | 2 | 29 | 69.68% |
| NVDA261218C00320000 | 2024-04-23 10:32AM EDT | 2026-12-18 | 565.00 | 548.10 | 556.05 | 0.00 | - | 2 | 278 | 67.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00320000 | 2024-04-24 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 3 | 287.50% |
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 164.06% |
| NVDA240510P00320000 | 2024-04-22 1:02PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.04 | 0.00 | - | 120 | 565 | 132.03% |
| NVDA240517P00320000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 0.11 | 0.01 | 0.04 | 0.00 | - | 7 | 188 | 113.28% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 107.32% |
| NVDA240621P00320000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.31 | 0.22 | 0.29 | 0.00 | - | 1 | 1,449 | 89.06% |
| NVDA240719P00320000 | 2024-04-19 10:31AM EDT | 2024-07-19 | 0.26 | 0.31 | 0.43 | 0.00 | - | 1 | 163 | 76.47% |
| NVDA240816P00320000 | 2024-04-22 2:07PM EDT | 2024-08-16 | 0.50 | 0.44 | 0.58 | 0.00 | - | 13 | 126 | 69.04% |
| NVDA240920P00320000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 1.10 | 0.75 | 0.95 | 0.00 | - | 2 | 1,455 | 64.50% |
| NVDA241018P00320000 | 2024-04-19 1:35PM EDT | 2024-10-18 | 1.06 | 0.92 | 1.19 | 0.00 | - | 2 | 27 | 60.99% |
| NVDA241115P00320000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.77 | 1.27 | 1.66 | 0.00 | - | 1 | 32 | 59.42% |
| NVDA241220P00320000 | 2024-04-19 12:51PM EDT | 2024-12-20 | 2.16 | 1.89 | 2.34 | 0.00 | - | 2 | 776 | 58.14% |
| NVDA250117P00320000 | 2024-04-22 2:54PM EDT | 2025-01-17 | 2.76 | 2.39 | 2.66 | 0.00 | - | 2 | 710 | 56.65% |
| NVDA250221P00320000 | 2024-04-18 3:16PM EDT | 2025-02-21 | 2.79 | 2.56 | 3.75 | 0.00 | - | 1 | 62 | 55.36% |
| NVDA250321P00320000 | 2024-04-24 12:47PM EDT | 2025-03-21 | 3.80 | 3.50 | 3.85 | +0.20 | +5.56% | 2 | 791 | 54.44% |
| NVDA250620P00320000 | 2024-04-22 10:48AM EDT | 2025-06-20 | 6.75 | 5.30 | 5.75 | 0.00 | - | 1 | 144 | 52.14% |
| NVDA251219P00320000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 10.25 | 9.75 | 10.15 | 0.00 | - | 8 | 632 | 49.80% |
| NVDA260116P00320000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 11.29 | 10.35 | 10.75 | 0.00 | - | 10 | 225 | 49.36% |
| NVDA260618P00320000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 16.95 | 13.75 | 14.20 | 0.00 | - | 17 | 74 | 47.50% |
| NVDA261218P00320000 | 2024-04-24 10:47AM EDT | 2026-12-18 | 17.60 | 18.00 | 18.95 | -0.95 | -5.12% | 2 | 110 | 46.29% |
