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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00520000 | 2024-03-27 3:42PM EDT | 2024-03-28 | 381.59 | 384.50 | 386.10 | 0.00 | - | 88 | 85 | 0.00% |
NVDA240405C00520000 | 2024-03-27 3:42PM EDT | 2024-04-05 | 382.22 | 386.30 | 387.70 | 0.00 | - | 4 | 16 | 140.43% |
NVDA240412C00520000 | 2024-03-25 12:02PM EDT | 2024-04-12 | 432.70 | 386.60 | 388.55 | 0.00 | - | 1 | 3 | 98.73% |
NVDA240419C00520000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 382.35 | 387.50 | 389.05 | +4.77 | +1.26% | 1 | 740 | 100.95% |
NVDA240426C00520000 | 2024-03-19 10:11AM EDT | 2024-04-26 | 342.41 | 389.35 | 392.05 | 0.00 | - | 2 | 2 | 109.61% |
NVDA240517C00520000 | 2024-03-27 10:54AM EDT | 2024-05-17 | 386.35 | 390.00 | 392.30 | 0.00 | - | 6 | 320 | 86.11% |
NVDA240621C00520000 | 2024-03-27 10:24AM EDT | 2024-06-21 | 392.37 | 394.25 | 397.10 | +3.54 | +0.91% | 1 | 897 | 78.45% |
NVDA240719C00520000 | 2024-03-26 3:11PM EDT | 2024-07-19 | 438.60 | 399.25 | 402.00 | 0.00 | - | 1 | 163 | 76.65% |
NVDA240816C00520000 | 2024-03-26 1:00PM EDT | 2024-08-16 | 436.00 | 401.30 | 404.35 | 0.00 | - | 6 | 184 | 71.63% |
NVDA240920C00520000 | 2024-03-18 12:02PM EDT | 2024-09-20 | 386.15 | 405.20 | 408.60 | 0.00 | - | 1 | 580 | 68.69% |
NVDA241018C00520000 | 2024-03-25 3:51PM EDT | 2024-10-18 | 458.92 | 408.70 | 412.85 | 0.00 | - | 4 | 12 | 67.51% |
NVDA241115C00520000 | 2024-03-12 1:16PM EDT | 2024-11-15 | 409.95 | 412.60 | 417.05 | 0.00 | - | 5 | 65 | 66.72% |
NVDA241220C00520000 | 2024-03-12 1:47PM EDT | 2024-12-20 | 420.00 | 417.85 | 422.50 | 0.00 | - | 50 | 247 | 66.16% |
NVDA250117C00520000 | 2024-03-25 12:00PM EDT | 2025-01-17 | 468.63 | 424.35 | 428.25 | 0.00 | - | 3 | 477 | 67.03% |
NVDA250221C00520000 | 2024-03-27 10:27AM EDT | 2025-02-21 | 424.53 | 427.45 | 432.65 | 0.00 | - | 3 | 27 | 65.65% |
NVDA250321C00520000 | 2024-03-21 2:44PM EDT | 2025-03-21 | 439.00 | 433.10 | 438.45 | 0.00 | - | 1 | 8 | 66.27% |
NVDA250620C00520000 | 2024-03-27 10:32AM EDT | 2025-06-20 | 441.39 | 444.00 | 449.40 | 0.00 | - | 1 | 155 | 64.48% |
NVDA251219C00520000 | 2024-03-18 9:36AM EDT | 2025-12-19 | 484.88 | 466.25 | 472.70 | 0.00 | - | 5 | 555 | 63.24% |
NVDA260116C00520000 | 2024-03-19 10:36AM EDT | 2026-01-16 | 434.20 | 469.15 | 477.75 | 0.00 | - | 1 | 194 | 63.35% |
NVDA260618C00520000 | 2024-03-26 10:11AM EDT | 2026-06-18 | 528.06 | 488.85 | 495.20 | 0.00 | - | 1 | 53 | 63.17% |
NVDA261218C00520000 | 2024-03-26 10:11AM EDT | 2026-12-18 | 546.96 | 505.35 | 513.00 | 0.00 | - | 1 | 113 | 62.09% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00520000 | 2024-03-25 9:39AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 300.00% |
NVDA240405P00520000 | 2024-03-27 2:15PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 43 | 104.69% |
NVDA240412P00520000 | 2024-03-26 2:42PM EDT | 2024-04-12 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 47 | 87.11% |
NVDA240419P00520000 | 2024-03-27 10:11AM EDT | 2024-04-19 | 0.15 | 0.13 | 0.17 | 0.00 | - | 2 | 1,084 | 82.23% |
NVDA240426P00520000 | 2024-03-27 12:08PM EDT | 2024-04-26 | 0.21 | 0.15 | 0.32 | 0.00 | - | 5 | 32 | 75.44% |
NVDA240503P00520000 | 2024-03-27 10:25AM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
NVDA240517P00520000 | 2024-03-28 10:06AM EDT | 2024-05-17 | 0.43 | 0.40 | 0.46 | -0.06 | -12.24% | 10 | 918 | 62.06% |
NVDA240621P00520000 | 2024-03-28 10:20AM EDT | 2024-06-21 | 2.14 | 2.08 | 2.21 | -0.15 | -6.55% | 1 | 601 | 60.08% |
NVDA240719P00520000 | 2024-03-27 2:07PM EDT | 2024-07-19 | 3.15 | 2.95 | 3.15 | 0.00 | - | 11 | 412 | 55.50% |
NVDA240816P00520000 | 2024-03-27 2:07PM EDT | 2024-08-16 | 4.44 | 4.10 | 4.50 | 0.00 | - | 12 | 228 | 53.07% |
NVDA240920P00520000 | 2024-03-27 1:57PM EDT | 2024-09-20 | 6.75 | 6.65 | 6.95 | 0.00 | - | 6 | 532 | 52.34% |
NVDA241018P00520000 | 2024-03-27 12:00PM EDT | 2024-10-18 | 8.75 | 8.20 | 8.60 | 0.00 | - | 15 | 21 | 51.04% |
NVDA241115P00520000 | 2024-03-27 1:49PM EDT | 2024-11-15 | 10.62 | 10.35 | 10.75 | 0.00 | - | 1 | 144 | 50.60% |
NVDA241220P00520000 | 2024-03-26 1:00PM EDT | 2024-12-20 | 12.05 | 13.00 | 13.85 | 0.00 | - | 11 | 2,901 | 50.23% |
NVDA250117P00520000 | 2024-03-27 3:29PM EDT | 2025-01-17 | 16.22 | 15.00 | 15.35 | 0.00 | - | 6 | 674 | 49.59% |
NVDA250221P00520000 | 2024-03-26 10:18AM EDT | 2025-02-21 | 16.75 | 17.85 | 18.35 | 0.00 | - | 5 | 137 | 49.36% |
NVDA250321P00520000 | 2024-03-27 2:37PM EDT | 2025-03-21 | 20.89 | 19.85 | 20.50 | 0.00 | - | 1 | 173 | 49.00% |
NVDA250620P00520000 | 2024-03-26 2:06PM EDT | 2025-06-20 | 25.15 | 26.70 | 27.45 | 0.00 | - | 1 | 360 | 48.06% |
NVDA251219P00520000 | 2024-03-22 2:37PM EDT | 2025-12-19 | 36.98 | 39.40 | 40.20 | 0.00 | - | 1 | 168 | 46.48% |
NVDA260116P00520000 | 2024-03-25 3:43PM EDT | 2026-01-16 | 37.85 | 41.05 | 41.80 | 0.00 | - | 2 | 291 | 46.17% |
NVDA260618P00520000 | 2024-03-25 11:01AM EDT | 2026-06-18 | 47.08 | 50.90 | 51.65 | 0.00 | - | 1 | 147 | 45.27% |
NVDA261218P00520000 | 2024-03-26 3:47PM EDT | 2026-12-18 | 59.20 | 61.10 | 62.70 | 0.00 | - | 1 | 64 | 44.46% |