拍板:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00430000 | 2024-04-22 10:42AM EDT | 2024-04-26 | 352.33 | 388.20 | 399.95 | 0.00 | - | 4 | 2 | 451.56% |
| NVDA240503C00430000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 352.92 | 386.35 | 402.10 | 0.00 | - | 2 | 3 | 265.45% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 388.15 | 403.15 | -34.07 | -7.89% | 2 | 409 | 124.17% |
| NVDA240524C00430000 | 2024-04-12 2:19PM EDT | 2024-05-24 | 458.00 | 389.90 | 405.95 | 0.00 | - | 1 | 3 | 128.64% |
| NVDA240621C00430000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 398.84 | 391.20 | 407.65 | +49.83 | +14.28% | 2 | 1,830 | 99.77% |
| NVDA240719C00430000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 397.00 | 397.90 | 404.15 | -13.67 | -3.33% | 1 | 70 | 87.02% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 166.67% |
| NVDA240920C00430000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 381.82 | 400.05 | 416.70 | 0.00 | - | 2 | 224 | 79.40% |
| NVDA241018C00430000 | 2024-04-19 11:38AM EDT | 2024-10-18 | 405.82 | 403.70 | 415.80 | 0.00 | - | 2 | 2 | 74.79% |
| NVDA241115C00430000 | 2024-04-17 2:58PM EDT | 2024-11-15 | 438.50 | 406.25 | 420.90 | 0.00 | - | 2 | 22 | 74.12% |
| NVDA241220C00430000 | 2024-03-27 10:10AM EDT | 2024-12-20 | 490.89 | 408.45 | 425.10 | 0.00 | - | 1 | 240 | 71.84% |
| NVDA250117C00430000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 359.07 | 410.95 | 427.95 | 0.00 | - | 9 | 972 | 70.49% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 414.70 | 434.00 | 0.00 | - | 1 | 5 | 70.40% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 418.00 | 436.00 | 0.00 | - | 3 | 20 | 69.39% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 430.20 | 445.70 | 0.00 | - | 1 | 349 | 68.50% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 444.00 | 464.00 | 0.00 | - | 1 | 940 | 65.25% |
| NVDA260116C00430000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 400.07 | 454.60 | 458.55 | 0.00 | - | 8 | 226 | 65.00% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 462.00 | 479.95 | 0.00 | - | 1 | 32 | 64.27% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 2026-12-18 | 460.96 | 478.00 | 495.70 | 0.00 | - | 1 | 84 | 63.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00430000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 434 | 200.00% |
| NVDA240503P00430000 | 2024-04-23 2:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 16 | 23 | 118.75% |
| NVDA240510P00430000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.08 | -0.11 | -61.11% | 4 | 48 | 98.83% |
| NVDA240517P00430000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 0.17 | 0.01 | 0.17 | -0.13 | -43.33% | 6 | 373 | 89.26% |
| NVDA240531P00430000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 0.70 | 0.02 | 0.74 | 0.00 | - | 2 | 3 | 82.67% |
| NVDA240621P00430000 | 2024-04-23 2:39PM EDT | 2024-06-21 | 0.82 | 0.73 | 0.83 | -0.42 | -33.87% | 102 | 1,251 | 72.68% |
| NVDA240719P00430000 | 2024-04-23 9:59AM EDT | 2024-07-19 | 1.27 | 0.35 | 2.16 | -0.16 | -11.19% | 2 | 264 | 64.04% |
| NVDA240816P00430000 | 2024-04-22 2:24PM EDT | 2024-08-16 | 2.03 | 1.70 | 2.29 | 0.00 | - | 1 | 126 | 59.90% |
| NVDA240920P00430000 | 2024-04-23 12:11PM EDT | 2024-09-20 | 3.05 | 2.42 | 3.60 | -0.50 | -14.08% | 4 | 2,281 | 56.31% |
| NVDA241018P00430000 | 2024-04-23 9:59AM EDT | 2024-10-18 | 4.12 | 3.65 | 3.90 | -0.31 | -7.00% | 2 | 23 | 53.92% |
| NVDA241115P00430000 | 2024-04-23 2:55PM EDT | 2024-11-15 | 4.84 | 2.84 | 7.50 | +0.34 | +7.56% | 7 | 1,805 | 53.36% |
| NVDA241220P00430000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 7.05 | 5.85 | 7.50 | 0.00 | - | 4 | 245 | 52.10% |
| NVDA250117P00430000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 10.41 | 7.25 | 8.10 | 0.00 | - | 10 | 1,021 | 50.89% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 8.10 | 10.55 | 0.00 | - | 3 | 9 | 50.13% |
| NVDA250321P00430000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 13.40 | 5.20 | 13.70 | 0.00 | - | 5 | 21 | 52.93% |
| NVDA250620P00430000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 17.85 | 14.60 | 15.50 | 0.00 | - | 3 | 356 | 48.52% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 2025-12-19 | 20.00 | 19.90 | 27.40 | 0.00 | - | 1 | 2,008 | 48.34% |
| NVDA260116P00430000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 30.30 | 24.40 | 25.20 | 0.00 | - | 1 | 138 | 45.96% |
| NVDA260618P00430000 | 2024-04-03 3:58PM EDT | 2026-06-18 | 29.65 | 27.00 | 32.10 | 0.00 | - | 20 | 54 | 44.79% |
| NVDA261218P00430000 | 2024-04-23 3:35PM EDT | 2026-12-18 | 39.25 | 38.40 | 40.35 | -6.85 | -14.86% | 1 | 70 | 43.89% |
