拍板:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00550000 | 2024-04-17 3:46PM EDT | 2024-04-19 | 295.26 | 289.55 | 292.15 | -30.96 | -9.49% | 47 | 1,330 | 251.86% |
| NVDA240426C00550000 | 2024-04-17 3:33PM EDT | 2024-04-26 | 292.78 | 290.35 | 292.80 | -35.67 | -10.86% | 30 | 6 | 135.06% |
| NVDA240503C00550000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 342.80 | 290.95 | 293.70 | 0.00 | - | 1 | 5 | 109.67% |
| NVDA240517C00550000 | 2024-04-17 9:52AM EDT | 2024-05-17 | 322.74 | 290.30 | 295.40 | -2.73 | -0.84% | 1 | 1,128 | 83.56% |
| NVDA240621C00550000 | 2024-04-17 10:53AM EDT | 2024-06-21 | 303.29 | 298.10 | 300.50 | -20.05 | -6.20% | 5 | 3,153 | 75.03% |
| NVDA240719C00550000 | 2024-04-16 12:35PM EDT | 2024-07-19 | 331.25 | 301.25 | 305.35 | 0.00 | - | 10 | 455 | 69.38% |
| NVDA240816C00550000 | 2024-04-17 3:47PM EDT | 2024-08-16 | 312.07 | 306.60 | 308.65 | -6.95 | -2.18% | 1 | 164 | 66.33% |
| NVDA240920C00550000 | 2024-04-16 12:59PM EDT | 2024-09-20 | 346.39 | 312.60 | 316.70 | 0.00 | - | 2 | 923 | 65.42% |
| NVDA241018C00550000 | 2024-04-12 2:00PM EDT | 2024-10-18 | 361.25 | 317.75 | 320.00 | 0.00 | - | 1 | 28 | 63.81% |
| NVDA241115C00550000 | 2024-04-09 11:42AM EDT | 2024-11-15 | 324.00 | 322.75 | 325.15 | 0.00 | - | 6 | 34 | 63.25% |
| NVDA241220C00550000 | 2024-04-15 11:33AM EDT | 2024-12-20 | 375.00 | 329.60 | 331.90 | 0.00 | - | 1 | 522 | 63.10% |
| NVDA250117C00550000 | 2024-04-17 1:24PM EDT | 2025-01-17 | 341.20 | 334.15 | 336.10 | -27.20 | -7.38% | 4 | 1,954 | 62.45% |
| NVDA250221C00550000 | 2024-04-09 10:59AM EDT | 2025-02-21 | 338.80 | 339.90 | 342.45 | 0.00 | - | 9 | 31 | 62.18% |
| NVDA250620C00550000 | 2024-04-17 2:47PM EDT | 2025-06-20 | 375.05 | 359.35 | 361.75 | -13.77 | -3.54% | 1 | 783 | 61.59% |
| NVDA251219C00550000 | 2024-04-17 12:55PM EDT | 2025-12-19 | 392.58 | 385.45 | 388.00 | -25.64 | -6.13% | 1 | 464 | 61.06% |
| NVDA260116C00550000 | 2024-04-15 1:41PM EDT | 2026-01-16 | 413.00 | 388.70 | 391.55 | 0.00 | - | 1 | 528 | 60.89% |
| NVDA260618C00550000 | 2024-04-15 9:30AM EDT | 2026-06-18 | 452.70 | 407.70 | 410.65 | 0.00 | - | 1 | 45 | 60.60% |
| NVDA261218C00550000 | 2024-04-17 12:55PM EDT | 2026-12-18 | 435.58 | 430.00 | 433.45 | -36.42 | -7.72% | 1 | 384 | 60.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00550000 | 2024-04-17 3:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 204 | 3,820 | 171.88% |
| NVDA240426P00550000 | 2024-04-17 3:50PM EDT | 2024-04-26 | 0.10 | 0.08 | 0.12 | +0.03 | +42.86% | 70 | 896 | 98.83% |
| NVDA240503P00550000 | 2024-04-17 3:29PM EDT | 2024-05-03 | 0.20 | 0.18 | 0.21 | +0.06 | +42.86% | 45 | 212 | 79.49% |
| NVDA240510P00550000 | 2024-04-17 2:27PM EDT | 2024-05-10 | 0.29 | 0.28 | 0.35 | +0.03 | +11.54% | 11 | 118 | 70.07% |
| NVDA240517P00550000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 0.42 | 0.44 | 0.50 | +0.06 | +16.67% | 240 | 3,317 | 64.50% |
| NVDA240524P00550000 | 2024-04-17 3:18PM EDT | 2024-05-24 | 1.21 | 1.20 | 1.30 | +0.28 | +30.11% | 13 | 42 | 66.85% |
| NVDA240621P00550000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 2.58 | 2.61 | 2.77 | +0.61 | +30.96% | 72 | 2,971 | 57.57% |
| NVDA240719P00550000 | 2024-04-17 3:26PM EDT | 2024-07-19 | 4.25 | 4.20 | 4.45 | +1.05 | +32.81% | 23 | 454 | 52.92% |
| NVDA240816P00550000 | 2024-04-17 10:36AM EDT | 2024-08-16 | 5.13 | 6.15 | 6.50 | +0.33 | +6.87% | 1 | 908 | 50.50% |
| NVDA240920P00550000 | 2024-04-17 3:43PM EDT | 2024-09-20 | 10.00 | 9.90 | 10.45 | +2.15 | +27.39% | 41 | 1,632 | 50.11% |
| NVDA241018P00550000 | 2024-04-17 3:28PM EDT | 2024-10-18 | 12.30 | 12.05 | 12.75 | +2.70 | +28.12% | 23 | 1,986 | 49.12% |
| NVDA241115P00550000 | 2024-04-16 12:25PM EDT | 2024-11-15 | 14.55 | 14.95 | 15.60 | +1.81 | +14.21% | 1 | 1,077 | 48.57% |
| NVDA241220P00550000 | 2024-04-17 3:59PM EDT | 2024-12-20 | 19.05 | 18.85 | 19.60 | +2.75 | +16.87% | 24 | 1,116 | 48.36% |
| NVDA250117P00550000 | 2024-04-17 3:35PM EDT | 2025-01-17 | 21.13 | 21.05 | 21.60 | +2.48 | +13.30% | 17 | 2,705 | 47.34% |
| NVDA250221P00550000 | 2024-04-16 1:13PM EDT | 2025-02-21 | 21.40 | 24.30 | 25.30 | 0.00 | - | 177 | 261 | 47.09% |
| NVDA250620P00550000 | 2024-04-17 3:18PM EDT | 2025-06-20 | 34.60 | 34.80 | 36.60 | +5.40 | +18.49% | 5 | 927 | 46.01% |
| NVDA251219P00550000 | 2024-04-11 2:52PM EDT | 2025-12-19 | 43.00 | 48.10 | 51.50 | 0.00 | - | 3 | 1,052 | 44.57% |
| NVDA260116P00550000 | 2024-04-17 2:20PM EDT | 2026-01-16 | 50.10 | 50.90 | 52.20 | +3.20 | +6.82% | 22 | 501 | 43.85% |
| NVDA260618P00550000 | 2024-04-17 3:13PM EDT | 2026-06-18 | 61.37 | 61.05 | 62.55 | +3.37 | +5.81% | 4 | 139 | 42.86% |
| NVDA261218P00550000 | 2024-04-17 3:01PM EDT | 2026-12-18 | 72.00 | 71.65 | 74.30 | +4.00 | +5.88% | 7 | 245 | 42.08% |
