拍板:460.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00460000 | 2024-04-19 10:24AM EDT | 2024-04-19 | 359.71 | 345.95 | 348.10 | -56.86 | -13.65% | 1 | 455 | 564.65% |
| NVDA240426C00460000 | 2024-04-11 10:43AM EDT | 2024-04-26 | 424.07 | 347.95 | 350.00 | 0.00 | - | 5 | 0 | 226.20% |
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 2024-05-03 | 379.33 | 345.75 | 348.35 | 0.00 | - | - | 0 | 146.07% |
| NVDA240510C00460000 | 2024-04-09 1:19PM EDT | 2024-05-10 | 386.94 | 346.65 | 350.10 | 0.00 | - | 2 | 14 | 132.07% |
| NVDA240517C00460000 | 2024-04-17 12:55PM EDT | 2024-05-17 | 390.68 | 348.25 | 350.95 | 0.00 | - | 3 | 158 | 122.38% |
| NVDA240524C00460000 | 2024-04-11 10:43AM EDT | 2024-05-24 | 426.50 | 348.45 | 353.00 | 0.00 | - | - | 5 | 115.09% |
| NVDA240621C00460000 | 2024-04-18 12:16PM EDT | 2024-06-21 | 402.50 | 352.60 | 354.50 | 0.00 | - | 5 | 1,000 | 94.73% |
| NVDA240719C00460000 | 2024-04-17 2:32PM EDT | 2024-07-19 | 399.56 | 355.20 | 357.70 | 0.00 | - | 1 | 251 | 85.12% |
| NVDA240816C00460000 | 2024-04-16 3:47PM EDT | 2024-08-16 | 427.54 | 355.75 | 360.05 | 0.00 | - | 13 | 33 | 76.97% |
| NVDA240920C00460000 | 2024-04-09 2:34PM EDT | 2024-09-20 | 400.99 | 361.60 | 366.20 | 0.00 | - | 1 | 352 | 75.72% |
| NVDA241115C00460000 | 2024-04-09 10:57AM EDT | 2024-11-15 | 395.79 | 367.40 | 370.95 | 0.00 | - | 20 | 34 | 70.24% |
| NVDA241220C00460000 | 2024-04-19 9:37AM EDT | 2024-12-20 | 398.35 | 373.15 | 375.15 | -46.75 | -10.50% | 4 | 405 | 69.39% |
| NVDA250117C00460000 | 2024-04-17 12:51PM EDT | 2025-01-17 | 417.20 | 377.40 | 379.50 | 0.00 | - | 2 | 523 | 69.12% |
| NVDA250221C00460000 | 2024-03-15 2:24PM EDT | 2025-02-21 | 469.15 | 451.15 | 457.60 | 0.00 | - | 1 | 4 | 112.67% |
| NVDA250321C00460000 | 2024-03-12 1:12PM EDT | 2025-03-21 | 474.15 | 477.60 | 483.95 | 0.00 | - | - | 4 | 122.89% |
| NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 2025-06-20 | 496.92 | 469.70 | 477.00 | 0.00 | - | 1 | 747 | 105.29% |
| NVDA251219C00460000 | 2024-04-08 1:46PM EDT | 2025-12-19 | 434.80 | 415.95 | 418.90 | -39.97 | -8.42% | 26 | 434 | 64.43% |
| NVDA260116C00460000 | 2024-04-08 10:18AM EDT | 2026-01-16 | 484.04 | 417.45 | 420.45 | 0.00 | - | 1 | 312 | 63.65% |
| NVDA260618C00460000 | 2024-04-02 10:22AM EDT | 2026-06-18 | 504.15 | 433.50 | 435.90 | 0.00 | - | 12 | 41 | 63.10% |
| NVDA261218C00460000 | 2024-04-19 11:23AM EDT | 2026-12-18 | 466.00 | 451.95 | 457.20 | -40.49 | -7.99% | 1 | 48 | 63.51% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00460000 | 2024-04-17 1:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 4,346 | 300.00% |
| NVDA240426P00460000 | 2024-04-19 11:44AM EDT | 2024-04-26 | 0.05 | 0.05 | 0.08 | +0.03 | +150.00% | 38 | 109 | 130.66% |
| NVDA240503P00460000 | 2024-04-19 10:35AM EDT | 2024-05-03 | 0.15 | 0.12 | 0.15 | +0.05 | +50.00% | 20 | 62 | 102.34% |
| NVDA240510P00460000 | 2024-04-17 3:30PM EDT | 2024-05-10 | 0.17 | 0.18 | 0.22 | 0.00 | - | 70 | 37 | 88.09% |
| NVDA240517P00460000 | 2024-04-19 10:08AM EDT | 2024-05-17 | 0.30 | 0.29 | 0.33 | +0.08 | +36.36% | 3 | 1,016 | 80.66% |
| NVDA240524P00460000 | 2024-04-18 3:07PM EDT | 2024-05-24 | 0.41 | 0.20 | 0.86 | 0.00 | - | 1 | 2 | 77.30% |
| NVDA240621P00460000 | 2024-04-18 2:28PM EDT | 2024-06-21 | 1.00 | 1.00 | 1.13 | +0.21 | +26.58% | 1 | 1,326 | 63.86% |
| NVDA240719P00460000 | 2024-04-17 3:50PM EDT | 2024-07-19 | 1.36 | 1.64 | 1.76 | 0.00 | - | 1 | 900 | 57.28% |
| NVDA240816P00460000 | 2024-04-19 12:08PM EDT | 2024-08-16 | 2.62 | 2.58 | 2.68 | +0.61 | +30.35% | 7 | 84 | 54.05% |
| NVDA240920P00460000 | 2024-04-18 10:54AM EDT | 2024-09-20 | 3.25 | 4.55 | 4.95 | 0.00 | - | 12 | 719 | 53.35% |
| NVDA241018P00460000 | 2024-04-18 10:11AM EDT | 2024-10-18 | 4.55 | 5.80 | 6.20 | 0.00 | - | 2 | 25 | 51.63% |
| NVDA241115P00460000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 6.75 | 7.40 | 7.70 | +0.75 | +12.50% | 2 | 385 | 50.68% |
| NVDA241220P00460000 | 2024-04-15 10:24AM EDT | 2024-12-20 | 6.58 | 9.55 | 10.20 | 0.00 | - | 16 | 347 | 50.13% |
| NVDA250117P00460000 | 2024-04-19 12:06PM EDT | 2025-01-17 | 11.21 | 11.20 | 11.50 | +1.81 | +19.26% | 5 | 1,023 | 49.42% |
| NVDA250221P00460000 | 2024-04-19 9:41AM EDT | 2025-02-21 | 11.84 | 13.35 | 14.00 | +0.75 | +6.76% | 1 | 20 | 49.12% |
| NVDA250321P00460000 | 2024-04-18 11:15AM EDT | 2025-03-21 | 12.28 | 14.85 | 15.40 | 0.00 | - | 2 | 28 | 48.33% |
| NVDA250620P00460000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 20.14 | 20.55 | 21.95 | +3.86 | +23.71% | 1 | 945 | 47.81% |
| NVDA251219P00460000 | 2024-04-01 9:39AM EDT | 2025-12-19 | 30.60 | 31.05 | 31.85 | +4.94 | +19.25% | 1 | 519 | 45.53% |
| NVDA260116P00460000 | 2024-04-17 11:37AM EDT | 2026-01-16 | 28.50 | 32.50 | 33.20 | 0.00 | - | 1 | 175 | 45.21% |
| NVDA260618P00460000 | 2024-04-19 12:08PM EDT | 2026-06-18 | 40.70 | 40.55 | 41.40 | +6.22 | +18.04% | 2 | 33 | 44.21% |
| NVDA261218P00460000 | 2024-04-05 10:01AM EDT | 2026-12-18 | 45.90 | 48.60 | 51.00 | 0.00 | - | 1 | 101 | 43.44% |
