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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00505000 | 2024-03-19 10:16AM EDT | 2024-03-28 | 354.77 | 400.05 | 401.05 | 0.00 | - | 3 | 8 | 0.00% |
NVDA240419C00505000 | 2024-03-28 9:58AM EDT | 2024-04-19 | 403.82 | 401.55 | 403.20 | -52.92 | -11.59% | 2 | 454 | 110.13% |
NVDA240517C00505000 | 2024-03-21 12:41PM EDT | 2024-05-17 | 425.08 | 404.00 | 406.20 | 0.00 | - | 1 | 279 | 90.55% |
NVDA240621C00505000 | 2024-03-28 12:29PM EDT | 2024-06-21 | 409.81 | 407.70 | 409.75 | -57.70 | -12.34% | 1 | 791 | 80.00% |
NVDA240719C00505000 | 2024-03-27 1:05PM EDT | 2024-07-19 | 407.25 | 410.00 | 413.50 | 0.00 | - | 9 | 26 | 75.30% |
NVDA240920C00505000 | 2024-03-27 3:21PM EDT | 2024-09-20 | 408.61 | 417.80 | 421.70 | 0.00 | - | 3 | 126 | 70.40% |
NVDA241220C00505000 | 2024-03-22 12:24PM EDT | 2024-12-20 | 470.31 | 430.10 | 433.75 | 0.00 | - | 8 | 93 | 67.19% |
NVDA250117C00505000 | 2024-03-27 9:41AM EDT | 2025-01-17 | 445.88 | 434.30 | 437.65 | 0.00 | - | 1 | 2,656 | 66.78% |
NVDA250620C00505000 | 2024-03-27 10:18AM EDT | 2025-06-20 | 453.56 | 454.60 | 460.05 | 0.00 | - | 1 | 1,181 | 65.29% |
NVDA251219C00505000 | 2024-03-22 11:34AM EDT | 2025-12-19 | 510.00 | 475.65 | 481.25 | 0.00 | - | 1 | 211 | 63.60% |
NVDA260116C00505000 | 2024-03-11 9:56AM EDT | 2026-01-16 | 440.73 | 479.90 | 485.80 | 0.00 | - | 2 | 161 | 63.92% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00505000 | 2024-03-21 3:05PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 312.50% |
NVDA240419P00505000 | 2024-03-28 1:09PM EDT | 2024-04-19 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 5 | 381 | 87.11% |
NVDA240517P00505000 | 2024-03-28 11:54AM EDT | 2024-05-17 | 0.40 | 0.35 | 0.42 | -0.03 | -6.98% | 2 | 387 | 64.06% |
NVDA240621P00505000 | 2024-03-28 12:44PM EDT | 2024-06-21 | 1.70 | 1.68 | 1.78 | -0.16 | -8.60% | 2 | 630 | 60.60% |
NVDA240719P00505000 | 2024-03-22 3:39PM EDT | 2024-07-19 | 2.43 | 2.39 | 2.60 | 0.00 | - | 8 | 92 | 55.92% |
NVDA240920P00505000 | 2024-03-26 9:35AM EDT | 2024-09-20 | 5.00 | 5.55 | 5.85 | 0.00 | - | 1 | 212 | 52.53% |
NVDA241220P00505000 | 2024-03-27 2:14PM EDT | 2024-12-20 | 12.05 | 11.40 | 11.80 | 0.00 | - | 34 | 518 | 50.34% |
NVDA250117P00505000 | 2024-03-27 3:08PM EDT | 2025-01-17 | 14.25 | 12.95 | 13.35 | 0.00 | - | 21 | 468 | 49.69% |
NVDA250620P00505000 | 2024-03-22 10:47AM EDT | 2025-06-20 | 23.45 | 23.70 | 24.30 | 0.00 | - | 1 | 202 | 48.00% |
NVDA251219P00505000 | 2024-03-21 9:30AM EDT | 2025-12-19 | 34.00 | 35.60 | 36.30 | 0.00 | - | 2 | 180 | 46.45% |
NVDA260116P00505000 | 2024-03-20 3:47PM EDT | 2026-01-16 | 37.07 | 37.20 | 37.80 | 0.00 | - | 2 | 483 | 46.14% |