拍板:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00330000 | 2024-04-05 3:14PM EDT | 2024-05-17 | 494.42 | 431.35 | 436.30 | -56.88 | -10.32% | 4 | 36 | 152.03% |
| NVDA240621C00330000 | 2024-04-19 12:03PM EDT | 2024-06-21 | 486.82 | 432.95 | 438.70 | -61.22 | -11.17% | 6 | 940 | 115.25% |
| NVDA240719C00330000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 490.76 | 433.55 | 441.55 | -83.74 | -14.58% | 1 | 14 | 103.22% |
| NVDA240816C00330000 | 2024-04-01 10:34AM EDT | 2024-08-16 | 484.70 | 435.35 | 443.10 | -108.13 | -18.24% | 3 | 35 | 95.53% |
| NVDA240920C00330000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 470.92 | 437.80 | 445.60 | -85.58 | -15.38% | 1 | 62 | 89.92% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 86.51% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 284.05% |
| NVDA241220C00330000 | 2024-04-19 12:53PM EDT | 2024-12-20 | 494.94 | 445.65 | 452.10 | +22.94 | +4.86% | 10 | 314 | 82.43% |
| NVDA250117C00330000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 566.78 | 447.75 | 452.70 | 0.00 | - | 4 | 1,153 | 79.84% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 448.90 | 456.90 | 0.00 | - | 2 | 37 | 78.30% |
| NVDA250620C00330000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 459.34 | 457.80 | 465.65 | -95.78 | -17.25% | 7 | 280 | 74.51% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 2025-12-19 | 557.53 | 470.60 | 478.50 | 0.00 | - | 1 | 102 | 71.12% |
| NVDA260116C00330000 | 2024-03-13 1:21PM EDT | 2026-01-16 | 609.00 | 586.05 | 598.90 | 0.00 | - | 1 | 33 | 139.80% |
| NVDA260618C00330000 | 2024-04-19 12:20PM EDT | 2026-06-18 | 529.75 | 484.65 | 488.45 | -89.58 | -14.46% | 1 | 4 | 69.11% |
| NVDA261218C00330000 | 2024-04-11 3:45PM EDT | 2026-12-18 | 634.79 | 493.85 | 501.85 | 0.00 | - | 1 | 30 | 67.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00330000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 109 | 9 | 196.88% |
| NVDA240510P00330000 | 2024-04-09 11:33AM EDT | 2024-05-10 | 0.08 | 0.10 | 0.18 | 0.00 | - | - | 1 | 127.25% |
| NVDA240517P00330000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 0.20 | 0.08 | 0.21 | +0.15 | +300.00% | 5 | 358 | 110.55% |
| NVDA240524P00330000 | 2024-04-19 9:46AM EDT | 2024-05-24 | 0.15 | 0.01 | 0.84 | -0.25 | -62.50% | 2 | 2 | 111.23% |
| NVDA240621P00330000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.51 | +0.26 | +123.81% | 592 | 5,560 | 84.16% |
| NVDA240719P00330000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 0.55 | 0.54 | 0.66 | +0.31 | +129.17% | 5 | 153 | 72.00% |
| NVDA240816P00330000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 0.89 | 0.68 | 0.91 | +0.56 | +169.70% | 319 | 142 | 65.33% |
| NVDA240920P00330000 | 2024-04-19 3:50PM EDT | 2024-09-20 | 1.37 | 1.19 | 1.55 | +0.76 | +124.59% | 7 | 2,088 | 62.04% |
| NVDA241018P00330000 | 2024-04-19 2:53PM EDT | 2024-10-18 | 1.48 | 1.60 | 1.95 | +0.64 | +76.19% | 6 | 4 | 59.39% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 2.06 | 2.59 | 0.00 | - | 1 | 58 | 57.78% |
| NVDA241220P00330000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 3.15 | 3.00 | 3.70 | +1.15 | +57.50% | 6 | 238 | 57.03% |
| NVDA250117P00330000 | 2024-04-19 2:49PM EDT | 2025-01-17 | 3.70 | 3.75 | 4.20 | +1.19 | +47.41% | 15 | 565 | 55.79% |
| NVDA250221P00330000 | 2024-04-16 10:50AM EDT | 2025-02-21 | 2.91 | 4.35 | 5.20 | 0.00 | - | 3 | 41 | 54.44% |
| NVDA250321P00330000 | 2024-04-19 1:27PM EDT | 2025-03-21 | 5.54 | 5.25 | 5.90 | +2.29 | +70.46% | 2 | 451 | 53.79% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 5.65 | 7.90 | 8.40 | 0.00 | - | 1 | 333 | 51.85% |
| NVDA251219P00330000 | 2024-04-19 2:41PM EDT | 2025-12-19 | 12.58 | 13.20 | 14.10 | +2.98 | +31.04% | 7 | 2,275 | 49.77% |
| NVDA260116P00330000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 12.35 | 13.90 | 14.85 | +1.85 | +17.62% | 11 | 75 | 49.35% |
| NVDA260618P00330000 | 2024-04-19 2:50PM EDT | 2026-06-18 | 17.70 | 18.20 | 19.20 | +3.27 | +22.66% | 3 | 124 | 47.68% |
| NVDA261218P00330000 | 2024-04-15 12:26PM EDT | 2026-12-18 | 17.50 | 22.85 | 25.45 | 0.00 | - | 20 | 106 | 46.90% |
