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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00440000 | 2024-03-28 11:01AM EDT | 2024-03-28 | 467.09 | 460.20 | 465.50 | -18.68 | -3.85% | 1 | 20 | 689.55% |
NVDA240419C00440000 | 2024-03-26 12:17PM EDT | 2024-04-19 | 503.75 | 461.20 | 468.05 | 0.00 | - | 1 | 1,091 | 131.45% |
NVDA240503C00440000 | 2024-03-27 11:32AM EDT | 2024-05-03 | 456.00 | 462.60 | 468.55 | 0.00 | - | 1 | 1 | 114.01% |
NVDA240517C00440000 | 2024-03-22 12:14PM EDT | 2024-05-17 | 509.63 | 465.45 | 468.00 | 0.00 | - | 3 | 471 | 104.76% |
NVDA240621C00440000 | 2024-03-25 10:08AM EDT | 2024-06-21 | 526.00 | 468.20 | 471.20 | 0.00 | - | 1 | 4,573 | 91.61% |
NVDA240719C00440000 | 2024-03-27 3:09PM EDT | 2024-07-19 | 465.60 | 466.80 | 480.50 | 0.00 | - | 2 | 137 | 88.87% |
NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 470.85 | 477.75 | 0.00 | - | 1 | 32 | 80.82% |
NVDA240920C00440000 | 2024-03-25 3:49PM EDT | 2024-09-20 | 529.83 | 474.85 | 481.10 | 0.00 | - | 2 | 238 | 77.97% |
NVDA241115C00440000 | 2024-03-01 10:36AM EDT | 2024-11-15 | 383.01 | 479.45 | 487.30 | 0.00 | - | 1 | 64 | 74.20% |
NVDA241220C00440000 | 2024-03-08 11:25AM EDT | 2024-12-20 | 553.44 | 483.95 | 490.50 | 0.00 | - | 5 | 207 | 72.95% |
NVDA250117C00440000 | 2024-03-27 1:42PM EDT | 2025-01-17 | 491.75 | 489.55 | 494.85 | 0.00 | - | 1 | 801 | 73.72% |
NVDA250221C00440000 | 2024-03-11 10:59AM EDT | 2025-02-21 | 477.44 | 489.90 | 497.70 | 0.00 | - | 1 | 4 | 70.97% |
NVDA250321C00440000 | 2024-03-12 1:31PM EDT | 2025-03-21 | 498.40 | 492.60 | 500.60 | 0.00 | - | - | 6 | 70.21% |
NVDA250620C00440000 | 2024-03-19 3:26PM EDT | 2025-06-20 | 489.39 | 501.75 | 510.05 | 0.00 | - | 1 | 576 | 68.51% |
NVDA251219C00440000 | 2024-03-28 3:22PM EDT | 2025-12-19 | 527.07 | 519.35 | 527.90 | -8.46 | -1.58% | 1 | 545 | 66.40% |
NVDA260116C00440000 | 2024-03-25 10:09AM EDT | 2026-01-16 | 582.58 | 521.75 | 531.05 | 0.00 | - | 1 | 193 | 66.23% |
NVDA260618C00440000 | 2024-03-26 3:43PM EDT | 2026-06-18 | 570.95 | 537.80 | 545.55 | 0.00 | - | 1 | 41 | 65.78% |
NVDA261218C00440000 | 2024-03-28 2:42PM EDT | 2026-12-18 | 556.36 | 548.40 | 564.50 | -58.07 | -9.45% | 1 | 80 | 64.62% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00440000 | 2024-03-19 3:13PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 141 | 400.00% |
NVDA240405P00440000 | 2024-03-25 10:33AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 132.81% |
NVDA240412P00440000 | 2024-03-18 1:25PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.14 | 0.00 | - | 1 | 13 | 117.19% |
NVDA240419P00440000 | 2024-03-28 3:05PM EDT | 2024-04-19 | 0.12 | 0.03 | 0.16 | +0.02 | +20.00% | 10 | 2,932 | 99.90% |
NVDA240503P00440000 | 2024-03-25 10:05AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 86.82% |
NVDA240517P00440000 | 2024-03-28 3:34PM EDT | 2024-05-17 | 0.25 | 0.12 | 0.30 | +0.01 | +4.17% | 17 | 713 | 72.56% |
NVDA240621P00440000 | 2024-03-28 12:08PM EDT | 2024-06-21 | 0.92 | 0.79 | 0.98 | -0.01 | -1.08% | 1 | 4,798 | 66.30% |
NVDA240719P00440000 | 2024-03-21 10:53AM EDT | 2024-07-19 | 1.34 | 0.98 | 1.37 | 0.00 | - | 1 | 296 | 59.89% |
NVDA240816P00440000 | 2024-03-27 3:16PM EDT | 2024-08-16 | 1.91 | 1.54 | 1.98 | 0.00 | - | 2 | 119 | 56.99% |
NVDA240920P00440000 | 2024-03-27 10:21AM EDT | 2024-09-20 | 3.00 | 2.60 | 3.05 | 0.00 | - | 3 | 1,107 | 55.15% |
NVDA241018P00440000 | 2024-03-25 3:13PM EDT | 2024-10-18 | 3.35 | 3.45 | 3.90 | 0.00 | - | 12 | 29 | 53.70% |
NVDA241115P00440000 | 2024-03-22 12:16PM EDT | 2024-11-15 | 4.50 | 4.60 | 4.90 | 0.00 | - | 1 | 770 | 52.88% |
NVDA241220P00440000 | 2024-03-27 3:10PM EDT | 2024-12-20 | 7.00 | 5.90 | 6.70 | 0.00 | - | 1 | 951 | 52.20% |
NVDA250117P00440000 | 2024-03-26 1:01PM EDT | 2025-01-17 | 7.15 | 6.95 | 7.80 | 0.00 | - | 17 | 2,176 | 51.37% |
NVDA250221P00440000 | 2024-03-27 2:06PM EDT | 2025-02-21 | 9.75 | 8.60 | 9.30 | 0.00 | - | 1 | 6 | 50.73% |
NVDA250321P00440000 | 2024-03-25 3:48PM EDT | 2025-03-21 | 9.72 | 9.85 | 10.60 | 0.00 | - | 1 | 7 | 50.26% |
NVDA250620P00440000 | 2024-03-27 1:44PM EDT | 2025-06-20 | 15.47 | 14.20 | 14.70 | 0.00 | - | 1 | 285 | 49.18% |
NVDA251219P00440000 | 2024-03-18 9:31AM EDT | 2025-12-19 | 26.85 | 22.90 | 23.65 | 0.00 | - | 1 | 147 | 47.52% |
NVDA260116P00440000 | 2024-03-25 11:05AM EDT | 2026-01-16 | 23.15 | 24.05 | 24.85 | 0.00 | - | 3 | 367 | 47.22% |
NVDA260618P00440000 | 2024-03-13 11:10AM EDT | 2026-06-18 | 34.40 | 31.30 | 32.30 | 0.00 | - | 1 | 155 | 46.33% |
NVDA261218P00440000 | 2024-03-27 11:08AM EDT | 2026-12-18 | 41.45 | 39.15 | 41.05 | 0.00 | - | 2 | 111 | 45.55% |