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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00545000 | 2024-03-28 2:58PM EDT | 2024-04-19 | 362.93 | 356.70 | 363.60 | -54.30 | -13.01% | 11 | 1,323 | 103.92% |
NVDA240517C00545000 | 2024-03-27 12:54PM EDT | 2024-05-17 | 363.12 | 361.70 | 364.15 | 0.00 | - | 1 | 497 | 82.63% |
NVDA240621C00545000 | 2024-03-28 1:12PM EDT | 2024-06-21 | 370.55 | 366.05 | 371.15 | +3.55 | +0.97% | 1 | 1,566 | 76.49% |
NVDA240719C00545000 | 2024-03-25 10:14AM EDT | 2024-07-19 | 434.00 | 368.15 | 379.75 | 0.00 | - | 1 | 89 | 74.40% |
NVDA240920C00545000 | 2024-03-14 12:10PM EDT | 2024-09-20 | 354.70 | 377.95 | 384.15 | 0.00 | - | 1 | 120 | 66.88% |
NVDA241220C00545000 | 2024-03-25 3:58PM EDT | 2024-12-20 | 442.93 | 392.80 | 398.85 | 0.00 | - | 6 | 275 | 64.76% |
NVDA250117C00545000 | 2024-03-22 2:17PM EDT | 2025-01-17 | 440.50 | 399.35 | 402.40 | 0.00 | - | 1 | 1,137 | 64.71% |
NVDA250620C00545000 | 2024-03-25 11:27AM EDT | 2025-06-20 | 480.15 | 418.30 | 431.80 | 0.00 | - | 6 | 1,271 | 63.64% |
NVDA251219C00545000 | 2024-03-13 1:31PM EDT | 2025-12-19 | 457.90 | 446.70 | 449.05 | 0.00 | - | 5 | 55 | 62.00% |
NVDA260116C00545000 | 2024-03-08 3:59PM EDT | 2026-01-16 | 438.85 | 449.90 | 452.55 | 0.00 | - | 2 | 139 | 61.84% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00545000 | 2024-03-27 2:40PM EDT | 2024-04-19 | 0.24 | 0.00 | 0.42 | 0.00 | - | 1 | 916 | 79.69% |
NVDA240517P00545000 | 2024-03-27 2:09PM EDT | 2024-05-17 | 0.62 | 0.49 | 0.67 | 0.00 | - | 2 | 492 | 59.64% |
NVDA240621P00545000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 2.62 | 2.56 | 2.74 | +0.22 | +9.17% | 2 | 455 | 57.65% |
NVDA240719P00545000 | 2024-03-21 12:44PM EDT | 2024-07-19 | 4.25 | 3.50 | 4.05 | 0.00 | - | 2 | 235 | 53.42% |
NVDA240920P00545000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 7.49 | 8.00 | 8.55 | 0.00 | - | 10 | 271 | 50.71% |
NVDA241220P00545000 | 2024-03-08 1:51PM EDT | 2024-12-20 | 15.04 | 15.45 | 16.30 | 0.00 | - | 3 | 292 | 49.23% |
NVDA250117P00545000 | 2024-03-22 2:03PM EDT | 2025-01-17 | 17.50 | 17.55 | 18.15 | 0.00 | - | 3 | 361 | 48.35% |
NVDA250620P00545000 | 2024-03-28 10:50AM EDT | 2025-06-20 | 31.78 | 30.40 | 31.10 | -1.30 | -3.93% | 2 | 281 | 46.75% |
NVDA251219P00545000 | 2024-03-21 12:29PM EDT | 2025-12-19 | 43.33 | 44.15 | 45.20 | 0.00 | - | 1 | 118 | 45.45% |
NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 43.10 | 45.90 | 47.00 | 0.00 | - | 1 | 52 | 45.19% |