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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00390000 | 2024-03-13 3:43PM EDT | 2024-04-05 | 518.97 | 512.15 | 514.45 | 0.00 | - | 1 | 1 | 250.88% |
NVDA240412C00390000 | 2024-03-22 3:37PM EDT | 2024-04-12 | 549.35 | 512.55 | 515.05 | 0.00 | - | 1 | 5 | 156.84% |
NVDA240419C00390000 | 2024-03-28 2:58PM EDT | 2024-04-19 | 517.28 | 513.15 | 515.45 | -32.52 | -5.91% | 1 | 62 | 147.66% |
NVDA240517C00390000 | 2024-03-22 3:38PM EDT | 2024-05-17 | 551.50 | 515.00 | 517.50 | 0.00 | - | 3 | 61 | 118.30% |
NVDA240621C00390000 | 2024-03-25 11:15AM EDT | 2024-06-21 | 577.80 | 517.20 | 520.25 | 0.00 | - | 1 | 348 | 102.08% |
NVDA240719C00390000 | 2024-03-28 10:00AM EDT | 2024-07-19 | 524.40 | 515.30 | 529.00 | -20.50 | -3.76% | 4 | 28 | 98.44% |
NVDA240816C00390000 | 2024-03-26 11:49AM EDT | 2024-08-16 | 562.71 | 516.10 | 532.00 | 0.00 | - | 1 | 5 | 92.25% |
NVDA240920C00390000 | 2024-03-25 11:09AM EDT | 2024-09-20 | 584.70 | 521.85 | 528.55 | 0.00 | - | 1 | 116 | 84.64% |
NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 519.59 | 524.00 | 531.45 | 0.00 | - | 1 | 2 | 82.57% |
NVDA241115C00390000 | 2024-03-11 1:17PM EDT | 2024-11-15 | 493.97 | 525.85 | 533.90 | 0.00 | - | 2 | 9 | 80.34% |
NVDA241220C00390000 | 2024-03-26 9:41AM EDT | 2024-12-20 | 583.00 | 528.85 | 537.25 | 0.00 | - | 1 | 120 | 78.64% |
NVDA250117C00390000 | 2024-03-25 11:06AM EDT | 2025-01-17 | 594.79 | 527.15 | 538.10 | 0.00 | - | 1 | 1,130 | 74.35% |
NVDA250221C00390000 | 2024-03-25 11:26AM EDT | 2025-02-21 | 594.51 | 534.35 | 542.40 | 0.00 | - | 1 | 4 | 75.93% |
NVDA250620C00390000 | 2024-03-01 4:40PM EDT | 2025-06-20 | 465.67 | 543.85 | 552.30 | 0.00 | - | 1 | 134 | 72.38% |
NVDA251219C00390000 | 2024-03-26 10:50AM EDT | 2025-12-19 | 601.34 | 554.30 | 571.30 | 0.00 | - | 1 | 877 | 69.44% |
NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 559.85 | 569.70 | 0.00 | - | 1 | 99 | 69.00% |
NVDA260618C00390000 | 2024-02-21 4:50PM EDT | 2026-06-18 | 355.32 | 607.30 | 626.00 | 0.00 | - | 20 | 25 | 85.22% |
NVDA261218C00390000 | 2024-03-26 3:47PM EDT | 2026-12-18 | 619.78 | 582.00 | 598.50 | 0.00 | - | 2 | 160 | 66.62% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00390000 | 2024-03-22 12:19PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 77 | 183.59% |
NVDA240412P00390000 | 2024-03-21 1:52PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.14 | 0.00 | - | 5 | 26 | 139.45% |
NVDA240419P00390000 | 2024-03-27 3:16PM EDT | 2024-04-19 | 0.05 | 0.03 | 0.09 | 0.00 | - | 25 | 902 | 113.67% |
NVDA240426P00390000 | 2024-03-26 9:30AM EDT | 2024-04-26 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 99.61% |
NVDA240517P00390000 | 2024-03-27 3:15PM EDT | 2024-05-17 | 0.13 | 0.02 | 0.15 | 0.00 | - | 18 | 526 | 77.73% |
NVDA240621P00390000 | 2024-03-28 10:35AM EDT | 2024-06-21 | 0.53 | 0.46 | 0.64 | +0.05 | +10.42% | 1 | 1,615 | 72.41% |
NVDA240719P00390000 | 2024-03-22 9:52AM EDT | 2024-07-19 | 0.68 | 0.47 | 0.82 | 0.00 | - | 1 | 146 | 64.06% |
NVDA240816P00390000 | 2024-03-27 9:42AM EDT | 2024-08-16 | 0.92 | 0.83 | 1.15 | 0.00 | - | 1 | 70 | 60.63% |
NVDA240920P00390000 | 2024-03-27 9:57AM EDT | 2024-09-20 | 1.79 | 1.31 | 1.90 | 0.00 | - | 10 | 1,241 | 58.13% |
NVDA241018P00390000 | 2024-03-27 3:00PM EDT | 2024-10-18 | 2.37 | 1.99 | 2.37 | 0.00 | - | 5 | 14 | 56.62% |
NVDA241115P00390000 | 2024-03-20 1:26PM EDT | 2024-11-15 | 3.15 | 2.70 | 3.05 | 0.00 | - | 1 | 77 | 55.56% |
NVDA241220P00390000 | 2024-03-27 3:10PM EDT | 2024-12-20 | 4.00 | 3.70 | 4.15 | -0.30 | -6.98% | 1 | 541 | 54.71% |
NVDA250117P00390000 | 2024-03-27 10:50AM EDT | 2025-01-17 | 4.85 | 4.30 | 5.00 | 0.00 | - | 4 | 2,229 | 53.72% |
NVDA250221P00390000 | 2024-03-19 10:00AM EDT | 2025-02-21 | 7.30 | 5.40 | 6.05 | 0.00 | - | 1 | 210 | 52.89% |
NVDA250321P00390000 | 2024-03-19 2:34PM EDT | 2025-03-21 | 7.30 | 6.40 | 6.75 | 0.00 | - | 2 | 414 | 52.24% |
NVDA250620P00390000 | 2024-03-28 12:59PM EDT | 2025-06-20 | 10.00 | 9.40 | 9.90 | +0.58 | +6.16% | 1 | 572 | 50.72% |
NVDA251219P00390000 | 2024-03-26 10:56AM EDT | 2025-12-19 | 15.58 | 15.90 | 16.50 | 0.00 | - | 1 | 87 | 48.89% |
NVDA260116P00390000 | 2024-03-27 10:06AM EDT | 2026-01-16 | 18.30 | 16.75 | 17.40 | 0.00 | - | 1 | 172 | 48.53% |
NVDA260618P00390000 | 2024-03-22 11:29AM EDT | 2026-06-18 | 21.85 | 22.35 | 23.20 | 0.00 | - | 1 | 89 | 47.46% |
NVDA261218P00390000 | 2024-03-26 11:55AM EDT | 2026-12-18 | 28.43 | 28.80 | 30.35 | 0.00 | - | 10 | 50 | 46.62% |