拍板:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00510000 | 2024-04-19 9:55AM EDT | 2024-04-19 | 329.15 | 304.60 | 307.75 | -16.30 | -4.72% | 3 | 491 | 0.00% |
| NVDA240426C00510000 | 2024-04-12 3:48PM EDT | 2024-04-26 | 374.00 | 307.25 | 309.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240503C00510000 | 2024-04-15 3:31PM EDT | 2024-05-03 | 353.74 | 303.55 | 307.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240517C00510000 | 2024-04-19 9:43AM EDT | 2024-05-17 | 331.16 | 308.55 | 311.70 | -16.50 | -4.75% | 2 | 225 | 0.00% |
| NVDA240621C00510000 | 2024-04-19 10:18AM EDT | 2024-06-21 | 323.30 | 310.50 | 313.45 | -25.43 | -7.29% | 1 | 644 | 0.00% |
| NVDA240719C00510000 | 2024-04-17 3:39PM EDT | 2024-07-19 | 342.38 | 314.75 | 317.30 | 0.00 | - | 1 | 98 | 43.63% |
| NVDA240816C00510000 | 2024-03-27 11:24AM EDT | 2024-08-16 | 402.60 | 319.55 | 323.10 | 0.00 | - | 6 | 99 | 53.09% |
| NVDA240920C00510000 | 2024-04-19 10:28AM EDT | 2024-09-20 | 326.48 | 325.45 | 327.25 | -74.87 | -18.65% | 3 | 280 | 55.39% |
| NVDA241018C00510000 | 2024-03-27 3:21PM EDT | 2024-10-18 | 408.01 | 328.90 | 332.65 | 0.00 | - | 2 | 8 | 56.48% |
| NVDA241115C00510000 | 2024-04-01 3:56PM EDT | 2024-11-15 | 418.97 | 332.20 | 334.90 | 0.00 | - | 2 | 12 | 55.47% |
| NVDA241220C00510000 | 2024-04-19 10:18AM EDT | 2024-12-20 | 349.00 | 338.70 | 340.60 | -19.30 | -5.24% | 1 | 282 | 56.69% |
| NVDA250117C00510000 | 2024-04-17 12:50PM EDT | 2025-01-17 | 374.35 | 343.85 | 345.75 | 0.00 | - | 2 | 532 | 57.61% |
| NVDA250221C00510000 | 2024-04-12 12:24PM EDT | 2025-02-21 | 416.92 | 347.95 | 350.65 | 0.00 | - | 10 | 19 | 57.29% |
| NVDA250620C00510000 | 2024-04-18 12:13PM EDT | 2025-06-20 | 403.27 | 365.25 | 369.70 | 0.00 | - | 1 | 219 | 58.27% |
| NVDA251219C00510000 | 2024-04-16 3:53PM EDT | 2025-12-19 | 446.05 | 389.60 | 391.85 | 0.00 | - | 1 | 642 | 58.22% |
| NVDA260116C00510000 | 2024-04-10 11:14AM EDT | 2026-01-16 | 439.31 | 394.35 | 397.00 | 0.00 | - | 3 | 54 | 58.83% |
| NVDA260618C00510000 | 2024-04-16 3:23PM EDT | 2026-06-18 | 469.75 | 411.30 | 413.70 | 0.00 | - | 1 | 72 | 58.54% |
| NVDA261218C00510000 | 2024-04-15 1:31PM EDT | 2026-12-18 | 476.06 | 428.35 | 433.85 | 0.00 | - | 1 | 123 | 58.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00510000 | 2024-04-18 3:27PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 735 | 262.50% |
| NVDA240426P00510000 | 2024-04-19 10:36AM EDT | 2024-04-26 | 0.15 | 0.17 | 0.20 | +0.08 | +88.89% | 107 | 256 | 126.17% |
| NVDA240503P00510000 | 2024-04-19 10:20AM EDT | 2024-05-03 | 0.16 | 0.22 | 0.26 | +0.02 | +14.29% | 1 | 49 | 94.82% |
| NVDA240510P00510000 | 2024-04-18 10:27AM EDT | 2024-05-10 | 0.27 | 0.28 | 0.36 | 0.00 | - | 1 | 15 | 80.96% |
| NVDA240517P00510000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.23 | 0.43 | 0.47 | 0.00 | - | 1 | 601 | 73.54% |
| NVDA240524P00510000 | 2024-04-18 2:39PM EDT | 2024-05-24 | 0.86 | 0.47 | 1.36 | 0.00 | - | 2 | 13 | 72.71% |
| NVDA240621P00510000 | 2024-04-19 10:23AM EDT | 2024-06-21 | 1.63 | 1.84 | 1.95 | +0.17 | +11.64% | 3 | 1,110 | 61.16% |
| NVDA240719P00510000 | 2024-04-18 10:04AM EDT | 2024-07-19 | 2.44 | 2.99 | 3.15 | 0.00 | - | 2 | 382 | 55.65% |
| NVDA240816P00510000 | 2024-04-19 10:10AM EDT | 2024-08-16 | 4.00 | 4.45 | 4.70 | +0.31 | +8.40% | 2 | 201 | 52.78% |
| NVDA240920P00510000 | 2024-04-18 11:01AM EDT | 2024-09-20 | 5.80 | 7.50 | 8.05 | 0.00 | - | 2 | 247 | 52.37% |
| NVDA241018P00510000 | 2024-04-12 3:51PM EDT | 2024-10-18 | 6.57 | 9.35 | 9.85 | 0.00 | - | 1 | 30 | 50.81% |
| NVDA241115P00510000 | 2024-04-19 9:35AM EDT | 2024-11-15 | 10.15 | 11.65 | 12.15 | +0.15 | +1.50% | 1 | 198 | 50.10% |
| NVDA241220P00510000 | 2024-04-11 10:45AM EDT | 2024-12-20 | 10.92 | 14.75 | 15.35 | 0.00 | - | 1 | 249 | 49.89% |
| NVDA250117P00510000 | 2024-04-18 3:06PM EDT | 2025-01-17 | 14.68 | 16.95 | 17.50 | 0.00 | - | 2 | 593 | 49.18% |
| NVDA250221P00510000 | 2024-04-15 3:22PM EDT | 2025-02-21 | 16.79 | 19.95 | 20.65 | 0.00 | - | 5 | 30 | 48.81% |
| NVDA250620P00510000 | 2024-04-19 10:23AM EDT | 2025-06-20 | 28.63 | 29.15 | 29.85 | +4.33 | +17.82% | 2 | 235 | 47.09% |
| NVDA251219P00510000 | 2024-04-02 10:41AM EDT | 2025-12-19 | 37.70 | 41.90 | 42.95 | 0.00 | - | 1 | 281 | 45.44% |
| NVDA260116P00510000 | 2024-04-17 9:39AM EDT | 2026-01-16 | 36.45 | 43.55 | 44.40 | 0.00 | - | 11 | 580 | 45.05% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 41.86% |
| NVDA261218P00510000 | 2024-04-16 2:27PM EDT | 2026-12-18 | 56.00 | 62.50 | 64.30 | 0.00 | - | 5 | 121 | 43.02% |
