拍板:45.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00045000 | 2024-07-25 1:51PM EDT | 2024-08-16 | 70.45 | 68.00 | 68.70 | 0.00 | - | 14 | 1,445 | 193.75% |
| NVDA240920C00045000 | 2024-07-26 2:56PM EDT | 2024-09-20 | 68.42 | 68.20 | 69.10 | -1.39 | -1.99% | 15 | 6,488 | 134.28% |
| NVDA241018C00045000 | 2024-07-11 1:07PM EDT | 2024-10-18 | 84.12 | 68.50 | 69.45 | 0.00 | - | 2 | 110 | 119.68% |
| NVDA241115C00045000 | 2024-07-23 9:40AM EDT | 2024-11-15 | 80.39 | 68.75 | 69.60 | 0.00 | - | 200 | 0 | 108.20% |
| NVDA241220C00045000 | 2024-07-26 1:34PM EDT | 2024-12-20 | 70.15 | 68.80 | 70.20 | -7.25 | -9.37% | 3 | 2,820 | 100.20% |
| NVDA250117C00045000 | 2024-07-25 3:51PM EDT | 2025-01-17 | 69.80 | 69.40 | 70.45 | 0.00 | - | 25 | 10,849 | 97.90% |
| NVDA250221C00045000 | 2024-06-03 12:03PM EDT | 2025-02-21 | 71.19 | 84.95 | 85.70 | 0.00 | - | - | 350 | 213.35% |
| NVDA250321C00045000 | 2024-07-18 1:15PM EDT | 2025-03-21 | 78.13 | 70.00 | 70.75 | 0.00 | - | 2 | 36 | 88.92% |
| NVDA250620C00045000 | 2024-07-26 11:33AM EDT | 2025-06-20 | 71.30 | 70.25 | 72.15 | +3.60 | +5.32% | 35 | 9,414 | 82.58% |
| NVDA250919C00045000 | 2024-07-25 10:57AM EDT | 2025-09-19 | 74.06 | 71.05 | 72.85 | 0.00 | - | 24 | 102 | 78.17% |
| NVDA251219C00045000 | 2024-07-26 9:33AM EDT | 2025-12-19 | 75.00 | 72.45 | 74.95 | -1.40 | -1.83% | 1 | 8,649 | 80.63% |
| NVDA260116C00045000 | 2024-07-24 3:17PM EDT | 2026-01-16 | 74.20 | 71.75 | 74.45 | 0.00 | - | 5 | 9,849 | 75.37% |
| NVDA260618C00045000 | 2024-07-16 10:02AM EDT | 2026-06-18 | 87.00 | 73.40 | 75.85 | 0.00 | - | 5 | 951 | 73.42% |
| NVDA261218C00045000 | 2024-07-23 3:55PM EDT | 2026-12-18 | 73.45 | 73.45 | 78.30 | -12.49 | -14.53% | 1 | 692 | 70.08% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00045000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 152 | 4,522 | 139.06% |
| NVDA240920P00045000 | 2024-07-25 2:18PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.12 | 0.00 | - | 3,037 | 22,921 | 102.54% |
| NVDA241018P00045000 | 2024-07-25 10:14AM EDT | 2024-10-18 | 0.18 | 0.15 | 0.17 | 0.00 | - | 20 | 1,064 | 88.67% |
| NVDA241115P00045000 | 2024-07-26 12:03PM EDT | 2024-11-15 | 0.20 | 0.19 | 0.23 | 0.00 | - | 7 | 18,654 | 79.88% |
| NVDA241220P00045000 | 2024-07-26 3:07PM EDT | 2024-12-20 | 0.32 | 0.29 | 0.32 | +0.04 | +14.29% | 1 | 14,267 | 73.88% |
| NVDA250117P00045000 | 2024-07-26 9:58AM EDT | 2025-01-17 | 0.37 | 0.34 | 0.39 | +0.01 | +2.78% | 16 | 26,682 | 69.73% |
| NVDA250221P00045000 | 2024-07-25 10:07AM EDT | 2025-02-21 | 0.51 | 0.42 | 0.50 | 0.00 | - | 2 | 1,111 | 66.26% |
| NVDA250321P00045000 | 2024-07-26 3:15PM EDT | 2025-03-21 | 0.55 | 0.52 | 0.60 | +0.05 | +10.00% | 21 | 1,068 | 64.53% |
| NVDA250620P00045000 | 2024-07-26 11:43AM EDT | 2025-06-20 | 0.89 | 0.85 | 0.93 | -0.03 | -3.26% | 241 | 8,377 | 60.16% |
| NVDA250919P00045000 | 2024-07-25 2:23PM EDT | 2025-09-19 | 1.22 | 1.18 | 1.33 | 0.00 | - | 8 | 239 | 57.41% |
| NVDA251219P00045000 | 2024-07-25 10:58AM EDT | 2025-12-19 | 1.62 | 1.62 | 1.73 | 0.00 | - | 1,090 | 10,422 | 55.77% |
| NVDA260116P00045000 | 2024-07-26 10:28AM EDT | 2026-01-16 | 1.76 | 1.73 | 1.84 | +0.04 | +2.33% | 5 | 14,424 | 55.19% |
| NVDA260618P00045000 | 2024-07-22 11:25AM EDT | 2026-06-18 | 2.03 | 2.39 | 2.57 | 0.00 | - | 7 | 3,767 | 53.19% |
| NVDA261218P00045000 | 2024-07-26 2:25PM EDT | 2026-12-18 | 3.35 | 3.15 | 3.45 | +0.20 | +6.35% | 26 | 16,638 | 51.44% |
