拍板:410.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00410000 | 2024-04-26 11:26AM EDT | 2024-05-03 | 461.31 | 461.25 | 473.90 | +55.74 | +13.74% | 10 | 10 | 208.40% |
| NVDA240510C00410000 | 2024-04-26 11:26AM EDT | 2024-05-10 | 461.53 | 464.10 | 472.55 | +57.33 | +14.18% | 10 | 2 | 175.88% |
| NVDA240517C00410000 | 2024-04-25 10:20AM EDT | 2024-05-17 | 412.71 | 462.50 | 475.00 | 0.00 | - | 1 | 48 | 151.20% |
| NVDA240621C00410000 | 2024-04-26 11:38AM EDT | 2024-06-21 | 459.30 | 463.10 | 478.80 | +101.70 | +28.44% | 2 | 1,821 | 108.11% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 466.45 | 479.35 | 0.00 | - | 2 | 19 | 95.92% |
| NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 2024-08-16 | 453.25 | 469.40 | 481.60 | 0.00 | - | 1 | 14 | 90.16% |
| NVDA240920C00410000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 480.00 | 476.10 | 481.75 | +79.20 | +19.76% | 2 | 553 | 85.48% |
| NVDA241018C00410000 | 2024-04-19 1:54PM EDT | 2024-10-18 | 407.85 | 474.50 | 487.15 | 0.00 | - | 3 | 0 | 81.41% |
| NVDA241115C00410000 | 2024-04-15 3:24PM EDT | 2024-11-15 | 470.45 | 479.70 | 489.95 | 0.00 | - | 1 | 26 | 81.05% |
| NVDA241220C00410000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 467.45 | 482.75 | 491.65 | +71.45 | +18.04% | 2 | 310 | 77.61% |
| NVDA250117C00410000 | 2024-04-25 2:41PM EDT | 2025-01-17 | 438.53 | 486.50 | 496.50 | 0.00 | - | 5 | 371 | 77.86% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 488.25 | 498.85 | 0.00 | - | 1 | 17 | 75.08% |
| NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 492.25 | 497.15 | 513.15 | -25.28 | -4.88% | 1 | 227 | 71.92% |
| NVDA251219C00410000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 429.97 | 517.05 | 529.80 | 0.00 | - | 1 | 639 | 69.91% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 31.53% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 535.60 | 541.70 | 0.00 | - | 2 | 14 | 68.02% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 548.20 | 557.60 | 0.00 | - | 20 | 87 | 66.71% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00410000 | 2024-04-25 1:55PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 164.06% |
| NVDA240510P00410000 | 2024-04-25 2:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 66 | 124.22% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.03 | 0.07 | 0.00 | - | 4 | 688 | 104.30% |
| NVDA240524P00410000 | 2024-04-22 3:05PM EDT | 2024-05-24 | 0.36 | 0.14 | 0.25 | 0.00 | - | 1 | 3 | 102.73% |
| NVDA240621P00410000 | 2024-04-24 10:51AM EDT | 2024-06-21 | 0.63 | 0.44 | 0.66 | 0.00 | - | 1 | 1,020 | 81.64% |
| NVDA240719P00410000 | 2024-04-24 10:08AM EDT | 2024-07-19 | 0.93 | 0.72 | 0.91 | 0.00 | - | 1 | 582 | 70.09% |
| NVDA240816P00410000 | 2024-04-26 2:35PM EDT | 2024-08-16 | 1.28 | 1.09 | 1.36 | -0.40 | -23.81% | 1 | 68 | 64.22% |
| NVDA240920P00410000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 2.20 | 1.98 | 2.20 | -0.21 | -8.71% | 6 | 1,500 | 60.81% |
| NVDA241018P00410000 | 2024-04-19 2:44PM EDT | 2024-10-18 | 4.40 | 2.40 | 2.97 | 0.00 | - | 6 | 0 | 58.09% |
| NVDA241115P00410000 | 2024-04-26 12:01PM EDT | 2024-11-15 | 3.55 | 3.25 | 3.65 | -0.45 | -11.25% | 5 | 315 | 56.36% |
| NVDA241220P00410000 | 2024-04-25 1:10PM EDT | 2024-12-20 | 5.43 | 4.25 | 5.20 | 0.00 | - | 5 | 243 | 55.21% |
| NVDA250117P00410000 | 2024-04-25 10:25AM EDT | 2025-01-17 | 6.60 | 5.05 | 6.00 | 0.00 | - | 1 | 447 | 53.88% |
| NVDA250221P00410000 | 2024-03-27 2:21PM EDT | 2025-02-21 | 7.53 | 5.95 | 7.50 | 0.00 | - | 2 | 13 | 52.76% |
| NVDA250321P00410000 | 2024-04-26 1:20PM EDT | 2025-03-21 | 7.75 | 6.95 | 8.55 | -3.10 | -28.57% | 1 | 29 | 52.04% |
| NVDA250620P00410000 | 2024-04-22 9:42AM EDT | 2025-06-20 | 15.65 | 10.95 | 11.65 | 0.00 | - | 22 | 746 | 50.29% |
| NVDA251219P00410000 | 2024-04-25 10:22AM EDT | 2025-12-19 | 21.10 | 18.55 | 19.35 | 0.00 | - | 2 | 393 | 48.47% |
| NVDA260116P00410000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 26.40 | 19.60 | 20.45 | 0.00 | - | 5 | 118 | 48.15% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 25.40 | 26.25 | 0.00 | - | 1 | 36 | 46.60% |
| NVDA261218P00410000 | 2024-04-26 11:54AM EDT | 2026-12-18 | 32.60 | 31.40 | 33.10 | +1.43 | +4.59% | 1 | 69 | 45.29% |
