拍板:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00400000 | 2024-04-23 10:29AM EDT | 2024-04-26 | 423.71 | 423.40 | 425.40 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA240503C00400000 | 2024-04-23 10:29AM EDT | 2024-05-03 | 424.24 | 423.20 | 425.40 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240510C00400000 | 2024-04-17 1:41PM EDT | 2024-05-10 | 453.50 | 423.65 | 426.40 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240517C00400000 | 2024-04-24 10:25AM EDT | 2024-05-17 | 433.00 | 424.20 | 426.15 | 0.00 | - | 1 | 341 | 0.00% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 384.90 | 423.70 | 427.80 | 0.00 | - | 25 | 2 | 0.00% |
| NVDA240531C00400000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 385.40 | 425.10 | 429.80 | 0.00 | - | 25 | 26 | 104.32% |
| NVDA240621C00400000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 428.00 | 427.05 | 430.10 | +23.02 | +5.68% | 2 | 2,264 | 86.65% |
| NVDA240719C00400000 | 2024-04-03 3:26PM EDT | 2024-07-19 | 499.30 | 428.40 | 432.30 | 0.00 | - | 1 | 65 | 73.12% |
| NVDA240816C00400000 | 2024-04-22 10:31AM EDT | 2024-08-16 | 385.06 | 430.50 | 434.00 | 0.00 | - | 3 | 25 | 72.85% |
| NVDA240920C00400000 | 2024-04-22 10:33AM EDT | 2024-09-20 | 386.93 | 433.75 | 437.35 | 0.00 | - | 5 | 966 | 72.98% |
| NVDA241018C00400000 | 2024-04-25 9:43AM EDT | 2024-10-18 | 418.20 | 436.30 | 440.90 | -6.16 | -1.45% | 1 | 7 | 72.97% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 439.86 | 438.65 | 443.10 | 0.00 | - | 1 | 27 | 71.43% |
| NVDA241220C00400000 | 2024-04-23 10:49AM EDT | 2024-12-20 | 442.83 | 442.55 | 445.80 | 0.00 | - | 1 | 670 | 70.40% |
| NVDA250117C00400000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 430.00 | 444.50 | 448.25 | 0.00 | - | 2 | 2,358 | 69.17% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 2025-02-21 | 426.63 | 446.85 | 452.65 | 0.00 | - | 1 | 46 | 68.51% |
| NVDA250321C00400000 | 2024-04-19 12:04PM EDT | 2025-03-21 | 440.00 | 449.50 | 456.85 | 0.00 | - | 2 | 119 | 68.70% |
| NVDA250620C00400000 | 2024-04-23 2:22PM EDT | 2025-06-20 | 459.80 | 458.05 | 464.15 | -2.00 | -0.43% | 4 | 1,514 | 66.82% |
| NVDA251219C00400000 | 2024-04-23 1:51PM EDT | 2025-12-19 | 475.90 | 477.05 | 479.30 | 0.00 | - | 2 | 714 | 65.51% |
| NVDA260116C00400000 | 2024-04-24 10:01AM EDT | 2026-01-16 | 483.97 | 479.05 | 481.60 | 0.00 | - | 1 | 812 | 65.17% |
| NVDA260618C00400000 | 2024-04-23 10:38AM EDT | 2026-06-18 | 492.05 | 491.80 | 494.35 | 0.00 | - | 1 | 508 | 64.29% |
| NVDA261218C00400000 | 2024-04-24 12:44PM EDT | 2026-12-18 | 488.00 | 505.50 | 510.80 | 0.00 | - | 3 | 324 | 63.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00400000 | 2024-04-25 10:09AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 974 | 275.00% |
| NVDA240503P00400000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 245 | 139.84% |
| NVDA240510P00400000 | 2024-04-25 12:43PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 21 | 174 | 113.28% |
| NVDA240517P00400000 | 2024-04-25 9:44AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 4 | 3,291 | 99.80% |
| NVDA240524P00400000 | 2024-04-25 9:35AM EDT | 2024-05-24 | 0.19 | 0.15 | 0.25 | +0.02 | +11.76% | 3 | 10 | 96.09% |
| NVDA240531P00400000 | 2024-04-24 10:08AM EDT | 2024-05-31 | 0.20 | 0.21 | 0.34 | 0.00 | - | 2 | 5 | 89.55% |
| NVDA240621P00400000 | 2024-04-25 12:17PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.58 | -0.09 | -14.06% | 37 | 5,328 | 77.44% |
| NVDA240719P00400000 | 2024-04-25 1:09PM EDT | 2024-07-19 | 0.81 | 0.80 | 0.90 | -0.13 | -13.83% | 5 | 3,149 | 67.48% |
| NVDA240816P00400000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 1.28 | 1.19 | 1.32 | -0.15 | -10.49% | 20 | 354 | 61.93% |
| NVDA240920P00400000 | 2024-04-25 11:06AM EDT | 2024-09-20 | 2.29 | 2.10 | 2.24 | -0.17 | -6.91% | 6 | 4,380 | 58.99% |
| NVDA241018P00400000 | 2024-04-24 10:42AM EDT | 2024-10-18 | 2.96 | 2.67 | 2.84 | +0.30 | +11.28% | 5 | 106 | 56.37% |
| NVDA241115P00400000 | 2024-04-25 12:53PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.70 | -0.45 | -11.11% | 21 | 530 | 54.96% |
| NVDA241220P00400000 | 2024-04-25 11:36AM EDT | 2024-12-20 | 5.20 | 4.70 | 5.25 | -0.03 | -0.57% | 8 | 1,037 | 54.07% |
| NVDA250117P00400000 | 2024-04-25 9:45AM EDT | 2025-01-17 | 5.96 | 5.70 | 5.95 | -0.49 | -7.60% | 204 | 0 | 52.86% |
| NVDA250221P00400000 | 2024-04-25 11:23AM EDT | 2025-02-21 | 7.30 | 6.90 | 7.25 | -0.50 | -6.41% | 5 | 54 | 51.83% |
| NVDA250321P00400000 | 2024-04-24 2:28PM EDT | 2025-03-21 | 8.63 | 7.90 | 8.35 | 0.00 | - | 14 | 322 | 51.16% |
| NVDA250620P00400000 | 2024-04-25 9:34AM EDT | 2025-06-20 | 12.91 | 11.50 | 12.05 | +0.16 | +1.25% | 1 | 2,282 | 49.84% |
| NVDA251219P00400000 | 2024-04-25 11:20AM EDT | 2025-12-19 | 19.90 | 18.80 | 19.70 | -0.80 | -3.86% | 1 | 2,104 | 47.70% |
| NVDA260116P00400000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 20.80 | 19.90 | 20.60 | -1.10 | -5.02% | 1 | 1,620 | 47.26% |
| NVDA260618P00400000 | 2024-04-23 9:41AM EDT | 2026-06-18 | 27.20 | 25.80 | 26.40 | 0.00 | - | 1 | 174 | 45.83% |
| NVDA261218P00400000 | 2024-04-25 1:10PM EDT | 2026-12-18 | 32.80 | 32.20 | 33.35 | -1.45 | -4.23% | 9 | 536 | 44.67% |
