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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00360000 | 2024-03-26 11:45AM EDT | 2024-04-19 | 586.21 | 542.95 | 545.30 | 0.00 | - | 5 | 73 | 155.42% |
NVDA240426C00360000 | 2024-03-18 9:34AM EDT | 2024-04-26 | 552.00 | 542.70 | 546.50 | 0.00 | - | 5 | 5 | 146.39% |
NVDA240517C00360000 | 2024-03-26 11:19AM EDT | 2024-05-17 | 589.25 | 544.65 | 547.20 | 0.00 | - | 5 | 69 | 125.88% |
NVDA240621C00360000 | 2024-03-26 10:59AM EDT | 2024-06-21 | 592.00 | 546.65 | 549.70 | 0.00 | - | 2 | 618 | 108.45% |
NVDA240719C00360000 | 2024-03-25 10:06AM EDT | 2024-07-19 | 603.05 | 544.70 | 558.40 | 0.00 | - | 2 | 28 | 105.07% |
NVDA240816C00360000 | 2024-03-19 9:30AM EDT | 2024-08-16 | 516.15 | 545.15 | 561.10 | 0.00 | - | 1 | 5 | 97.88% |
NVDA240920C00360000 | 2024-03-26 3:56PM EDT | 2024-09-20 | 579.15 | 550.55 | 557.30 | 0.00 | - | 2 | 112 | 89.23% |
NVDA241018C00360000 | 2024-03-08 10:36AM EDT | 2024-10-18 | 602.45 | 552.05 | 559.75 | 0.00 | - | 1 | 1 | 86.40% |
NVDA241115C00360000 | 2024-03-07 11:15AM EDT | 2024-11-15 | 566.53 | 553.95 | 561.95 | 0.00 | - | 1 | 4 | 84.18% |
NVDA241220C00360000 | 2024-03-15 9:59AM EDT | 2024-12-20 | 536.67 | 557.00 | 564.05 | 0.00 | - | 1 | 145 | 81.92% |
NVDA250117C00360000 | 2024-03-20 3:44PM EDT | 2025-01-17 | 559.69 | 559.20 | 566.35 | 0.00 | - | 1 | 317 | 80.63% |
NVDA250221C00360000 | 2024-03-21 9:30AM EDT | 2025-02-21 | 584.65 | 561.50 | 569.45 | 0.00 | - | 1 | 5 | 79.13% |
NVDA250321C00360000 | 2024-03-21 9:30AM EDT | 2025-03-21 | 587.01 | 563.40 | 571.45 | 0.00 | - | - | 1 | 77.90% |
NVDA250620C00360000 | 2024-03-22 10:13AM EDT | 2025-06-20 | 599.57 | 569.80 | 578.35 | 0.00 | - | 15 | 352 | 75.08% |
NVDA251219C00360000 | 2024-03-05 1:44PM EDT | 2025-12-19 | 538.25 | 582.55 | 591.25 | 0.00 | - | 2 | 388 | 71.45% |
NVDA260116C00360000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 534.13 | 583.85 | 593.95 | 0.00 | - | 1 | 88 | 71.09% |
NVDA260618C00360000 | 2024-02-16 1:47PM EDT | 2026-06-18 | 439.05 | 574.05 | 581.30 | 0.00 | - | 1 | 3 | 57.90% |
NVDA261218C00360000 | 2024-03-27 3:55PM EDT | 2026-12-18 | 612.00 | 603.10 | 619.75 | 0.00 | - | 2 | 23 | 68.03% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00360000 | 2024-03-21 11:55AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.09 | 0.00 | - | 14 | 30 | 200.78% |
NVDA240412P00360000 | 2024-03-26 9:58AM EDT | 2024-04-12 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 1 | 14 | 145.31% |
NVDA240419P00360000 | 2024-03-26 9:41AM EDT | 2024-04-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 614 | 117.19% |
NVDA240426P00360000 | 2024-03-27 10:09AM EDT | 2024-04-26 | 0.09 | 0.01 | 0.13 | 0.00 | - | 1 | 6 | 109.38% |
NVDA240517P00360000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 0.12 | 0.07 | 0.23 | +0.04 | +50.00% | 4 | 1,562 | 89.36% |
NVDA240621P00360000 | 2024-03-27 1:17PM EDT | 2024-06-21 | 0.38 | 0.33 | 0.50 | 0.00 | - | 2 | 1,732 | 76.27% |
NVDA240719P00360000 | 2024-03-22 3:52PM EDT | 2024-07-19 | 0.39 | 0.40 | 0.61 | 0.00 | - | 2 | 240 | 67.70% |
NVDA240816P00360000 | 2024-03-26 1:20PM EDT | 2024-08-16 | 0.64 | 0.65 | 0.84 | 0.00 | - | 1 | 82 | 63.57% |
NVDA240920P00360000 | 2024-03-27 3:28PM EDT | 2024-09-20 | 1.24 | 0.94 | 1.27 | -0.11 | -8.15% | 2 | 1,851 | 59.94% |
NVDA241018P00360000 | 2024-03-27 10:33AM EDT | 2024-10-18 | 1.50 | 1.21 | 1.81 | 0.00 | - | 2 | 53 | 58.20% |
NVDA241115P00360000 | 2024-03-27 9:55AM EDT | 2024-11-15 | 1.91 | 1.88 | 2.18 | 0.00 | - | 1 | 97 | 57.07% |
NVDA241220P00360000 | 2024-03-28 9:39AM EDT | 2024-12-20 | 3.11 | 2.70 | 3.10 | -0.04 | -1.27% | 2 | 485 | 56.35% |
NVDA250117P00360000 | 2024-03-28 10:29AM EDT | 2025-01-17 | 3.50 | 3.25 | 4.15 | -0.28 | -7.41% | 2 | 2,811 | 55.93% |
NVDA250221P00360000 | 2024-03-21 12:58PM EDT | 2025-02-21 | 4.30 | 3.95 | 4.60 | 0.00 | - | 1 | 7 | 54.29% |
NVDA250620P00360000 | 2024-03-20 12:07PM EDT | 2025-06-20 | 7.90 | 7.00 | 7.75 | 0.00 | - | 2 | 3,396 | 51.83% |
NVDA251219P00360000 | 2024-03-28 2:13PM EDT | 2025-12-19 | 12.95 | 12.50 | 13.00 | +0.85 | +7.02% | 12 | 468 | 49.78% |
NVDA260116P00360000 | 2024-03-20 11:40AM EDT | 2026-01-16 | 13.50 | 13.20 | 13.80 | 0.00 | - | 2 | 122 | 49.45% |
NVDA260618P00360000 | 2024-03-25 1:47PM EDT | 2026-06-18 | 17.30 | 17.95 | 18.55 | 0.00 | - | 1 | 75 | 48.15% |
NVDA261218P00360000 | 2024-03-22 12:45PM EDT | 2026-12-18 | 23.27 | 23.45 | 24.65 | 0.00 | - | 1 | 32 | 47.21% |