拍板:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00420000 | 2024-04-19 11:57AM EDT | 2024-04-26 | 394.65 | 340.30 | 345.00 | -88.11 | -18.25% | 1 | 7 | 191.99% |
| NVDA240503C00420000 | 2024-04-16 10:29AM EDT | 2024-05-03 | 453.00 | 340.30 | 346.30 | 0.00 | - | 1 | 3 | 150.00% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 2024-05-10 | 475.95 | 339.95 | 347.80 | 0.00 | - | 2 | 1 | 129.91% |
| NVDA240517C00420000 | 2024-04-18 3:21PM EDT | 2024-05-17 | 427.53 | 341.90 | 347.35 | 0.00 | - | 1 | 88 | 119.30% |
| NVDA240621C00420000 | 2024-04-19 3:16PM EDT | 2024-06-21 | 357.50 | 345.30 | 350.00 | -74.89 | -17.32% | 2 | 858 | 92.65% |
| NVDA240719C00420000 | 2024-04-02 9:40AM EDT | 2024-07-19 | 471.83 | 347.65 | 352.60 | 0.00 | - | 1 | 28 | 83.81% |
| NVDA240816C00420000 | 2024-03-28 9:40AM EDT | 2024-08-16 | 413.00 | 350.40 | 355.35 | -81.48 | -16.48% | 1 | 23 | 78.88% |
| NVDA240920C00420000 | 2024-04-19 3:32PM EDT | 2024-09-20 | 363.62 | 354.35 | 359.30 | -124.02 | -25.43% | 10 | 241 | 75.52% |
| NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 2024-10-18 | 482.75 | 473.75 | 478.05 | 0.00 | - | 1 | 1 | 178.93% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 197.07% |
| NVDA241220C00420000 | 2024-04-19 11:32AM EDT | 2024-12-20 | 420.88 | 365.65 | 368.70 | -36.12 | -7.90% | 1 | 326 | 70.68% |
| NVDA250117C00420000 | 2024-04-19 1:50PM EDT | 2025-01-17 | 410.00 | 368.10 | 372.45 | -61.50 | -13.04% | 11 | 794 | 69.72% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 148.18% |
| NVDA250321C00420000 | 2024-03-22 3:55PM EDT | 2025-03-21 | 553.62 | 375.40 | 378.70 | 0.00 | - | 2 | 1 | 68.00% |
| NVDA250620C00420000 | 2024-04-19 11:32AM EDT | 2025-06-20 | 439.35 | 385.75 | 388.80 | -15.70 | -3.45% | 2 | 66 | 66.79% |
| NVDA251219C00420000 | 2024-04-19 2:44PM EDT | 2025-12-19 | 417.20 | 404.30 | 408.00 | -84.64 | -16.87% | 1 | 577 | 65.27% |
| NVDA260116C00420000 | 2024-04-15 9:52AM EDT | 2026-01-16 | 538.36 | 406.85 | 410.50 | 0.00 | - | 1 | 466 | 65.01% |
| NVDA260618C00420000 | 2024-04-16 1:07PM EDT | 2026-06-18 | 527.80 | 421.05 | 425.05 | 0.00 | - | 2 | 109 | 64.33% |
| NVDA261218C00420000 | 2024-04-19 2:26PM EDT | 2026-12-18 | 461.21 | 434.40 | 442.30 | -62.79 | -11.98% | 4 | 82 | 63.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00420000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.17 | 0.12 | 0.17 | -0.02 | -10.53% | 104 | 12 | 160.94% |
| NVDA240503P00420000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 0.24 | 0.07 | 0.28 | +0.20 | +500.00% | 16 | 4 | 116.02% |
| NVDA240510P00420000 | 2024-04-19 3:44PM EDT | 2024-05-10 | 0.42 | 0.39 | 0.43 | +0.34 | +425.00% | 642 | 482 | 104.49% |
| NVDA240517P00420000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.58 | 0.57 | 0.69 | +0.43 | +286.67% | 38 | 805 | 95.61% |
| NVDA240621P00420000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 1.27 | 1.20 | 1.25 | +0.77 | +154.00% | 14 | 1,395 | 70.08% |
| NVDA240719P00420000 | 2024-04-19 3:52PM EDT | 2024-07-19 | 1.78 | 1.73 | 1.89 | +0.92 | +106.98% | 81 | 523 | 62.06% |
| NVDA240816P00420000 | 2024-04-09 11:15AM EDT | 2024-08-16 | 1.60 | 2.52 | 2.84 | 0.00 | - | 9 | 168 | 58.10% |
| NVDA240920P00420000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 4.64 | 4.20 | 4.65 | +2.58 | +125.24% | 29 | 1,620 | 56.28% |
| NVDA241018P00420000 | 2024-04-19 1:57PM EDT | 2024-10-18 | 5.33 | 5.35 | 5.75 | +2.80 | +110.67% | 3 | 5 | 54.32% |
| NVDA241115P00420000 | 2024-04-09 10:54AM EDT | 2024-11-15 | 4.50 | 6.60 | 7.30 | 0.00 | - | 1 | 224 | 53.19% |
| NVDA241220P00420000 | 2024-04-19 3:43PM EDT | 2024-12-20 | 9.58 | 8.85 | 9.60 | +4.35 | +83.17% | 4 | 473 | 52.72% |
| NVDA250117P00420000 | 2024-04-19 3:31PM EDT | 2025-01-17 | 9.90 | 10.10 | 10.85 | +4.05 | +69.23% | 9 | 2,611 | 51.59% |
| NVDA250221P00420000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 11.35 | 11.85 | 12.65 | +1.75 | +18.23% | 2 | 8 | 50.64% |
| NVDA250321P00420000 | 2024-04-04 3:00PM EDT | 2025-03-21 | 8.90 | 13.10 | 14.20 | 0.00 | - | 1 | 19 | 50.52% |
| NVDA250620P00420000 | 2024-04-19 1:39PM EDT | 2025-06-20 | 15.25 | 18.25 | 19.10 | +2.95 | +23.98% | 2 | 225 | 48.95% |
| NVDA251219P00420000 | 2024-04-09 10:22AM EDT | 2025-12-19 | 20.90 | 27.55 | 28.70 | 0.00 | - | 7 | 280 | 46.95% |
| NVDA260116P00420000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 21.40 | 27.75 | 31.05 | 0.00 | - | 1 | 1,052 | 47.23% |
| NVDA260618P00420000 | 2024-04-19 3:55PM EDT | 2026-06-18 | 36.48 | 35.75 | 37.10 | +10.48 | +40.31% | 1 | 38 | 45.35% |
| NVDA261218P00420000 | 2024-04-17 10:34AM EDT | 2026-12-18 | 34.50 | 42.70 | 46.10 | 0.00 | - | 1 | 58 | 44.61% |
