拍板:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00370000 | 2024-04-22 1:54PM EDT | 2024-04-26 | 426.19 | 443.50 | 445.70 | 0.00 | - | 4 | 2 | 557.52% |
| NVDA240517C00370000 | 2024-04-05 9:43AM EDT | 2024-05-17 | 502.38 | 444.60 | 446.90 | 0.00 | - | 1 | 90 | 176.03% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 444.50 | 449.20 | 0.00 | - | - | 1 | 146.06% |
| NVDA240621C00370000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 432.00 | 446.50 | 449.65 | 0.00 | - | 2 | 3,115 | 122.30% |
| NVDA240719C00370000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 535.35 | 448.05 | 452.30 | 0.00 | - | 10 | 105 | 107.32% |
| NVDA240816C00370000 | 2024-03-26 9:56AM EDT | 2024-08-16 | 591.52 | 449.15 | 453.90 | 0.00 | - | 1 | 3 | 96.64% |
| NVDA240920C00370000 | 2024-04-09 3:39PM EDT | 2024-09-20 | 489.90 | 453.10 | 456.70 | 0.00 | - | 11 | 70 | 91.22% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 457.40 | 461.60 | 0.00 | - | 1 | 24 | 84.55% |
| NVDA241220C00370000 | 2024-04-24 11:09AM EDT | 2024-12-20 | 468.51 | 460.35 | 463.95 | 0.00 | - | 2 | 107 | 81.43% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 462.50 | 466.35 | 0.00 | - | 10 | 913 | 79.61% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 467.40 | 472.60 | 0.00 | - | 5 | 7 | 76.92% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 474.15 | 480.70 | 0.00 | - | 2 | 280 | 73.89% |
| NVDA251219C00370000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 483.11 | 488.70 | 496.20 | 0.00 | - | 1 | 378 | 70.73% |
| NVDA260116C00370000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 526.13 | 562.40 | 570.45 | 0.00 | - | 1 | 55 | 107.93% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 504.35 | 507.20 | 0.00 | - | 4 | 44 | 68.57% |
| NVDA261218C00370000 | 2024-04-05 3:59PM EDT | 2026-12-18 | 581.27 | 515.85 | 521.45 | 0.00 | - | 1 | 24 | 67.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00370000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 611 | 312.50% |
| NVDA240503P00370000 | 2024-04-24 1:54PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 28 | 150.00% |
| NVDA240510P00370000 | 2024-04-25 9:47AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 24 | 121.88% |
| NVDA240517P00370000 | 2024-04-24 10:46AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.07 | 0.00 | - | 20 | 526 | 103.52% |
| NVDA240524P00370000 | 2024-04-22 10:56AM EDT | 2024-05-24 | 0.11 | 0.08 | 0.20 | 0.00 | - | 1 | 0 | 99.80% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.47 | 0.00 | - | - | 1 | 94.73% |
| NVDA240621P00370000 | 2024-04-23 2:26PM EDT | 2024-06-21 | 0.48 | 0.38 | 0.48 | +0.07 | +17.07% | 1 | 8,464 | 81.05% |
| NVDA240719P00370000 | 2024-04-23 9:37AM EDT | 2024-07-19 | 0.64 | 0.58 | 0.71 | 0.00 | - | 1 | 328 | 69.97% |
| NVDA240816P00370000 | 2024-04-24 12:25PM EDT | 2024-08-16 | 0.96 | 0.85 | 1.02 | 0.00 | - | 2 | 65 | 63.86% |
| NVDA240920P00370000 | 2024-04-24 1:25PM EDT | 2024-09-20 | 1.69 | 1.44 | 1.73 | +0.16 | +10.46% | 1 | 1,377 | 60.32% |
| NVDA241018P00370000 | 2024-04-24 1:31PM EDT | 2024-10-18 | 1.94 | 1.82 | 2.18 | 0.00 | - | 10 | 24 | 57.40% |
| NVDA241115P00370000 | 2024-04-19 3:47PM EDT | 2024-11-15 | 4.05 | 2.47 | 2.91 | 0.00 | - | 1 | 126 | 56.04% |
| NVDA241220P00370000 | 2024-04-24 2:12PM EDT | 2024-12-20 | 3.90 | 3.65 | 3.95 | 0.00 | - | 4 | 898 | 55.12% |
| NVDA250117P00370000 | 2024-04-23 2:20PM EDT | 2025-01-17 | 4.15 | 4.20 | 4.70 | 0.00 | - | 1 | 1,262 | 53.75% |
| NVDA250221P00370000 | 2024-04-24 12:51PM EDT | 2025-02-21 | 5.59 | 5.10 | 5.75 | 0.00 | - | 4 | 24 | 52.59% |
| NVDA250321P00370000 | 2024-04-24 3:44PM EDT | 2025-03-21 | 6.50 | 5.85 | 6.55 | 0.00 | - | 1 | 18 | 51.74% |
| NVDA250620P00370000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 10.60 | 8.90 | 9.45 | 0.00 | - | 1 | 243 | 50.02% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 15.35 | 15.80 | 0.00 | - | 40 | 567 | 48.02% |
| NVDA260116P00370000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 19.02 | 16.15 | 16.65 | 0.00 | - | 10 | 195 | 47.64% |
| NVDA260618P00370000 | 2024-03-14 10:12AM EDT | 2026-06-18 | 22.27 | 18.45 | 19.10 | 0.00 | - | 2 | 28 | 44.46% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 30.06 | 26.60 | 27.70 | 0.00 | - | 9 | 62 | 44.94% |
