拍板:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00050000 | 2024-07-26 3:35PM EDT | 2024-08-02 | 62.33 | 62.65 | 63.80 | -4.09 | -6.16% | 21 | 2 | 275.78% |
| NVDA240809C00050000 | 2024-07-26 1:35PM EDT | 2024-08-09 | 63.70 | 62.60 | 63.80 | -0.05 | -0.08% | 1 | 45 | 190.23% |
| NVDA240816C00050000 | 2024-07-25 3:16PM EDT | 2024-08-16 | 64.40 | 63.00 | 63.65 | 0.00 | - | 20 | 1,492 | 170.90% |
| NVDA240830C00050000 | 2024-07-26 11:49AM EDT | 2024-08-30 | 63.89 | 63.05 | 64.00 | -1.40 | -2.14% | 2 | 38 | 145.70% |
| NVDA240920C00050000 | 2024-07-26 2:46PM EDT | 2024-09-20 | 63.49 | 63.30 | 64.20 | -1.53 | -2.35% | 2 | 13,318 | 124.12% |
| NVDA241018C00050000 | 2024-07-25 10:01AM EDT | 2024-10-18 | 65.10 | 63.75 | 64.35 | +4.65 | +7.69% | 4 | 1,274 | 109.28% |
| NVDA241115C00050000 | 2024-07-25 10:37AM EDT | 2024-11-15 | 65.80 | 63.95 | 64.95 | +2.85 | +4.53% | 1 | 709 | 102.27% |
| NVDA241220C00050000 | 2024-07-26 2:46PM EDT | 2024-12-20 | 64.60 | 64.05 | 65.10 | -1.40 | -2.12% | 19 | 9,444 | 91.16% |
| NVDA250117C00050000 | 2024-07-26 2:45PM EDT | 2025-01-17 | 65.00 | 64.45 | 65.60 | -1.25 | -1.89% | 18 | 59,698 | 89.28% |
| NVDA250221C00050000 | 2024-07-17 11:15AM EDT | 2025-02-21 | 71.77 | 64.90 | 66.30 | 0.00 | - | 1 | 147 | 87.49% |
| NVDA250321C00050000 | 2024-07-26 10:17AM EDT | 2025-03-21 | 66.50 | 65.20 | 66.45 | +0.92 | +1.40% | 25 | 1,343 | 84.23% |
| NVDA250620C00050000 | 2024-07-25 3:48PM EDT | 2025-06-20 | 67.17 | 66.25 | 67.40 | 0.00 | - | 113 | 9,799 | 78.83% |
| NVDA250919C00050000 | 2024-07-25 12:11PM EDT | 2025-09-19 | 69.50 | 65.80 | 68.50 | 0.00 | - | 274 | 503 | 71.70% |
| NVDA251219C00050000 | 2024-07-26 11:35AM EDT | 2025-12-19 | 69.05 | 68.40 | 69.65 | +0.34 | +0.49% | 18 | 7,705 | 74.40% |
| NVDA260116C00050000 | 2024-07-26 1:14PM EDT | 2026-01-16 | 69.15 | 68.00 | 69.90 | -1.00 | -1.43% | 8 | 12,639 | 72.10% |
| NVDA260618C00050000 | 2024-07-26 3:11PM EDT | 2026-06-18 | 70.55 | 70.40 | 71.45 | -1.95 | -2.69% | 7 | 1,392 | 71.46% |
| NVDA261218C00050000 | 2024-07-26 9:41AM EDT | 2026-12-18 | 75.00 | 71.95 | 73.65 | +0.50 | +0.67% | 1 | 5,385 | 69.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00050000 | 2024-07-25 10:34AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 180 | 187.50% |
| NVDA240809P00050000 | 2024-07-26 3:19PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 35 | 44 | 146.88% |
| NVDA240816P00050000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 31 | 11,333 | 128.91% |
| NVDA240823P00050000 | 2024-07-26 10:10AM EDT | 2024-08-23 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 16 | 166 | 113.28% |
| NVDA240830P00050000 | 2024-07-26 2:47PM EDT | 2024-08-30 | 0.10 | 0.04 | 0.10 | +0.01 | +11.11% | 14 | 47 | 110.16% |
| NVDA240920P00050000 | 2024-07-26 10:31AM EDT | 2024-09-20 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 39 | 18,123 | 96.09% |
| NVDA241018P00050000 | 2024-07-26 2:48PM EDT | 2024-10-18 | 0.22 | 0.21 | 0.24 | +0.02 | +10.00% | 18 | 4,383 | 83.30% |
| NVDA241115P00050000 | 2024-07-26 9:30AM EDT | 2024-11-15 | 0.29 | 0.28 | 0.31 | +0.03 | +11.54% | 25 | 5,722 | 75.29% |
| NVDA241220P00050000 | 2024-07-26 10:29AM EDT | 2024-12-20 | 0.41 | 0.41 | 0.45 | +0.01 | +2.50% | 25 | 23,093 | 70.12% |
| NVDA250117P00050000 | 2024-07-26 3:19PM EDT | 2025-01-17 | 0.55 | 0.50 | 0.54 | +0.02 | +3.77% | 16 | 71,432 | 66.50% |
| NVDA250221P00050000 | 2024-07-26 2:06PM EDT | 2025-02-21 | 0.61 | 0.61 | 0.69 | +0.01 | +1.67% | 1 | 7,308 | 63.35% |
| NVDA250321P00050000 | 2024-07-26 1:06PM EDT | 2025-03-21 | 0.71 | 0.72 | 0.81 | -0.08 | -10.13% | 15 | 4,742 | 61.47% |
| NVDA250620P00050000 | 2024-07-26 3:01PM EDT | 2025-06-20 | 1.20 | 1.18 | 1.25 | +0.04 | +3.45% | 14 | 20,540 | 57.84% |
| NVDA250919P00050000 | 2024-07-26 9:49AM EDT | 2025-09-19 | 1.66 | 1.63 | 1.77 | 0.00 | - | 2 | 661 | 55.53% |
| NVDA251219P00050000 | 2024-07-26 3:27PM EDT | 2025-12-19 | 2.25 | 2.15 | 2.29 | +0.15 | +7.14% | 18 | 24,157 | 54.03% |
| NVDA260116P00050000 | 2024-07-26 1:00PM EDT | 2026-01-16 | 2.34 | 2.32 | 2.42 | -0.04 | -1.68% | 41 | 14,826 | 53.56% |
| NVDA260618P00050000 | 2024-07-26 10:28AM EDT | 2026-06-18 | 3.23 | 3.15 | 3.35 | +0.18 | +5.90% | 1 | 3,184 | 51.90% |
| NVDA261218P00050000 | 2024-07-26 3:09PM EDT | 2026-12-18 | 4.30 | 4.05 | 4.35 | +0.10 | +2.38% | 19 | 13,054 | 50.15% |
