拍板:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00350000 | 2024-04-24 12:48PM EDT | 2024-04-26 | 455.07 | 445.45 | 448.40 | +29.49 | +6.93% | 1 | 56 | 407.81% |
| NVDA240510C00350000 | 2024-04-24 12:48PM EDT | 2024-05-10 | 455.93 | 445.85 | 449.60 | -26.56 | -5.50% | 1 | 1 | 178.66% |
| NVDA240517C00350000 | 2024-04-22 3:48PM EDT | 2024-05-17 | 447.00 | 446.90 | 449.50 | 0.00 | - | 1 | 82 | 157.91% |
| NVDA240524C00350000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 461.63 | 446.45 | 450.70 | 0.00 | - | 1 | 1 | 143.34% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 2024-05-31 | 457.85 | 446.70 | 451.35 | 0.00 | - | 1 | 2 | 133.79% |
| NVDA240621C00350000 | 2024-04-23 3:11PM EDT | 2024-06-21 | 477.01 | 449.10 | 451.65 | 0.00 | - | 4 | 602 | 115.99% |
| NVDA240719C00350000 | 2024-04-23 9:52AM EDT | 2024-07-19 | 465.40 | 450.15 | 454.10 | 0.00 | - | 1 | 17 | 102.86% |
| NVDA240816C00350000 | 2024-04-23 9:52AM EDT | 2024-08-16 | 467.19 | 451.55 | 456.45 | 0.00 | - | 1 | 4 | 95.21% |
| NVDA240920C00350000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 456.00 | 454.20 | 458.90 | 0.00 | - | 1 | 136 | 89.27% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 456.35 | 460.95 | 0.00 | - | 1 | 1 | 85.93% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 2024-11-15 | 489.20 | 458.35 | 463.05 | 0.00 | - | 1 | 5 | 83.21% |
| NVDA241220C00350000 | 2024-04-19 2:33PM EDT | 2024-12-20 | 449.00 | 461.10 | 465.55 | 0.00 | - | 2 | 189 | 80.61% |
| NVDA250117C00350000 | 2024-04-19 2:19PM EDT | 2025-01-17 | 458.53 | 463.15 | 467.80 | 0.00 | - | 2 | 926 | 78.98% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 446.63 | 465.00 | 471.45 | 0.00 | - | 1 | 5 | 77.37% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 467.05 | 473.55 | 0.00 | - | 1 | 3 | 76.16% |
| NVDA250620C00350000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 448.98 | 473.35 | 480.35 | 0.00 | - | 1 | 248 | 73.07% |
| NVDA251219C00350000 | 2024-04-22 1:26PM EDT | 2025-12-19 | 487.15 | 485.50 | 496.10 | 0.00 | - | 1 | 313 | 70.13% |
| NVDA260116C00350000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 509.08 | 487.60 | 497.60 | 0.00 | - | 4 | 143 | 69.65% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 89.24% |
| NVDA261218C00350000 | 2024-04-23 10:51AM EDT | 2026-12-18 | 538.15 | 510.65 | 520.00 | 0.00 | - | 2 | 302 | 66.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00350000 | 2024-04-22 10:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 83 | 312.50% |
| NVDA240503P00350000 | 2024-04-23 3:13PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 18 | 166.41% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 20 | 124.61% |
| NVDA240517P00350000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 3 | 1,770 | 106.25% |
| NVDA240524P00350000 | 2024-04-24 9:58AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.13 | -0.10 | -50.00% | 1 | 19 | 102.34% |
| NVDA240531P00350000 | 2024-04-24 1:51PM EDT | 2024-05-31 | 0.15 | 0.08 | 0.21 | +0.11 | +275.00% | 11 | 15 | 94.24% |
| NVDA240621P00350000 | 2024-04-24 2:32PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.39 | +0.03 | +9.38% | 9 | 5,666 | 82.57% |
| NVDA240719P00350000 | 2024-04-24 9:58AM EDT | 2024-07-19 | 0.64 | 0.44 | 0.59 | +0.09 | +16.36% | 2 | 749 | 71.09% |
| NVDA240816P00350000 | 2024-04-24 12:09PM EDT | 2024-08-16 | 0.67 | 0.65 | 0.80 | +0.02 | +3.08% | 36 | 239 | 64.50% |
| NVDA240920P00350000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 1.28 | 1.14 | 1.38 | +0.08 | +6.67% | 97 | 1,932 | 60.91% |
| NVDA241018P00350000 | 2024-04-22 10:58AM EDT | 2024-10-18 | 2.16 | 1.49 | 1.72 | 0.00 | - | 2 | 183 | 57.95% |
| NVDA241115P00350000 | 2024-04-23 9:58AM EDT | 2024-11-15 | 2.13 | 2.01 | 2.32 | 0.00 | - | 4 | 102 | 56.47% |
| NVDA241220P00350000 | 2024-04-23 1:21PM EDT | 2024-12-20 | 3.00 | 2.82 | 3.45 | 0.00 | - | 2 | 1,168 | 55.62% |
| NVDA250117P00350000 | 2024-04-24 2:01PM EDT | 2025-01-17 | 3.60 | 3.35 | 4.15 | +0.18 | +5.26% | 2 | 4,581 | 54.38% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 2025-02-21 | 4.20 | 4.15 | 4.90 | 0.00 | - | 2 | 92 | 53.01% |
| NVDA250321P00350000 | 2024-04-24 12:49PM EDT | 2025-03-21 | 5.15 | 4.85 | 5.55 | -1.45 | -21.97% | 2 | 129 | 52.14% |
| NVDA250620P00350000 | 2024-04-24 3:57PM EDT | 2025-06-20 | 7.75 | 7.15 | 8.45 | +0.55 | +7.64% | 1 | 1,395 | 50.35% |
| NVDA251219P00350000 | 2024-04-23 11:49AM EDT | 2025-12-19 | 13.14 | 12.40 | 14.85 | 0.00 | - | 3 | 1,498 | 49.34% |
| NVDA260116P00350000 | 2024-04-24 2:24PM EDT | 2026-01-16 | 14.20 | 13.20 | 15.35 | +0.84 | +6.29% | 2 | 1,948 | 48.67% |
| NVDA260618P00350000 | 2024-04-24 3:45PM EDT | 2026-06-18 | 18.90 | 18.20 | 18.90 | -0.40 | -2.07% | 2 | 377 | 46.31% |
| NVDA261218P00350000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 23.50 | 22.55 | 25.45 | +0.40 | +1.73% | 1 | 337 | 45.68% |
