拍板:450.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00450000 | 2024-05-10 2:19PM EDT | 2024-05-17 | 451.51 | 447.30 | 450.95 | -2.03 | -0.45% | 5 | 146 | 199.41% |
| NVDA240524C00450000 | 2024-05-08 1:12PM EDT | 2024-05-24 | 454.25 | 447.25 | 452.20 | 0.00 | - | 1 | 16 | 160.01% |
| NVDA240607C00450000 | 2024-04-30 10:23AM EDT | 2024-06-07 | 436.06 | 448.40 | 453.40 | 0.00 | - | - | 1 | 127.66% |
| NVDA240621C00450000 | 2024-05-09 2:55PM EDT | 2024-06-21 | 443.62 | 449.75 | 454.95 | 0.00 | - | 7 | 1,014 | 114.04% |
| NVDA240719C00450000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 448.96 | 450.50 | 456.55 | 0.00 | - | 1 | 1,018 | 93.23% |
| NVDA240816C00450000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 436.82 | 454.60 | 458.70 | 0.00 | - | 16 | 125 | 87.60% |
| NVDA240920C00450000 | 2024-05-06 2:30PM EDT | 2024-09-20 | 481.44 | 458.05 | 462.25 | 0.00 | - | 12 | 678 | 82.00% |
| NVDA241018C00450000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 453.70 | 459.35 | 465.10 | 0.00 | - | 1 | 11 | 77.77% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 462.00 | 469.85 | 0.00 | - | 5 | 17 | 76.64% |
| NVDA241220C00450000 | 2024-05-09 2:55PM EDT | 2024-12-20 | 462.30 | 466.40 | 472.00 | 0.00 | - | 2 | 311 | 74.01% |
| NVDA250117C00450000 | 2024-05-10 11:50AM EDT | 2025-01-17 | 469.00 | 469.70 | 474.85 | -16.27 | -3.35% | 5 | 1,188 | 72.79% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 475.10 | 478.00 | 0.00 | - | 2 | 35 | 71.92% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 2025-03-21 | 485.00 | 456.90 | 465.45 | 0.00 | - | 1 | 2 | 54.43% |
| NVDA250620C00450000 | 2024-05-07 2:45PM EDT | 2025-06-20 | 494.55 | 484.90 | 491.80 | 0.00 | - | 10 | 950 | 68.32% |
| NVDA251219C00450000 | 2024-05-09 3:29PM EDT | 2025-12-19 | 497.55 | 505.95 | 511.30 | 0.00 | - | 51 | 1,222 | 66.82% |
| NVDA260116C00450000 | 2024-05-03 2:21PM EDT | 2026-01-16 | 503.90 | 507.55 | 514.35 | 0.00 | - | 1 | 1,031 | 66.36% |
| NVDA260618C00450000 | 2024-04-23 12:00PM EDT | 2026-06-18 | 454.12 | 523.75 | 527.50 | 0.00 | - | 3 | 99 | 65.30% |
| NVDA261218C00450000 | 2024-05-06 11:24AM EDT | 2026-12-18 | 560.10 | 538.55 | 545.55 | 0.00 | - | 1 | 71 | 64.47% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00450000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 3,087 | 145.31% |
| NVDA240524P00450000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 19 | 826 | 120.90% |
| NVDA240531P00450000 | 2024-05-10 2:03PM EDT | 2024-05-31 | 0.12 | 0.09 | 0.19 | -0.03 | -20.00% | 2 | 107 | 104.69% |
| NVDA240607P00450000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.21 | -0.06 | -35.29% | 12 | 10 | 91.60% |
| NVDA240614P00450000 | 2024-05-09 3:50PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.36 | 0.00 | - | 3 | 4 | 83.11% |
| NVDA240621P00450000 | 2024-05-10 11:39AM EDT | 2024-06-21 | 0.33 | 0.27 | 0.33 | -0.01 | -2.94% | 9 | 4,314 | 80.18% |
| NVDA240719P00450000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.48 | 0.44 | 0.63 | -0.20 | -29.41% | 2 | 420 | 66.46% |
| NVDA240816P00450000 | 2024-05-10 10:24AM EDT | 2024-08-16 | 1.02 | 0.95 | 1.06 | -0.17 | -14.29% | 7 | 429 | 61.01% |
| NVDA240920P00450000 | 2024-05-10 10:57AM EDT | 2024-09-20 | 2.13 | 1.72 | 2.14 | -0.25 | -10.50% | 2 | 2,557 | 57.71% |
| NVDA241018P00450000 | 2024-05-07 2:14PM EDT | 2024-10-18 | 3.15 | 2.37 | 2.86 | 0.00 | - | 5 | 107 | 55.15% |
| NVDA241115P00450000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 4.10 | 3.30 | 3.90 | 0.00 | - | 29 | 1,885 | 53.86% |
| NVDA241220P00450000 | 2024-05-09 1:29PM EDT | 2024-12-20 | 5.80 | 4.75 | 5.50 | 0.00 | - | 20 | 1,435 | 52.94% |
| NVDA250117P00450000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 6.10 | 5.95 | 6.20 | -0.60 | -8.96% | 48 | 2,853 | 51.68% |
| NVDA250221P00450000 | 2024-05-10 10:06AM EDT | 2025-02-21 | 7.69 | 7.25 | 7.85 | -0.77 | -9.10% | 1 | 114 | 50.74% |
| NVDA250321P00450000 | 2024-05-10 3:06PM EDT | 2025-03-21 | 8.80 | 8.45 | 9.05 | -0.45 | -4.86% | 1 | 84 | 50.07% |
| NVDA250620P00450000 | 2024-05-10 2:24PM EDT | 2025-06-20 | 13.00 | 12.85 | 13.20 | -0.90 | -6.47% | 17 | 879 | 48.76% |
| NVDA250919P00450000 | 2024-05-10 2:51PM EDT | 2025-09-19 | 17.50 | 16.85 | 18.35 | -6.75 | -27.84% | 2 | 14 | 48.20% |
| NVDA251219P00450000 | 2024-05-09 3:56PM EDT | 2025-12-19 | 23.30 | 21.20 | 23.20 | 0.00 | - | 1 | 1,052 | 47.50% |
| NVDA260116P00450000 | 2024-05-10 2:23PM EDT | 2026-01-16 | 23.40 | 23.10 | 23.70 | -1.65 | -6.59% | 112 | 1,489 | 46.71% |
| NVDA260618P00450000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 30.20 | 30.30 | 30.95 | 0.00 | - | 1 | 402 | 45.56% |
| NVDA261218P00450000 | 2024-05-10 3:52PM EDT | 2026-12-18 | 39.10 | 38.25 | 39.55 | -1.00 | -2.49% | 2 | 1,626 | 44.64% |
