拍板:560.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00560000 | 2024-04-24 12:15PM EDT | 2024-04-26 | 250.00 | 235.50 | 238.70 | -17.16 | -6.42% | 4 | 19 | 203.81% |
| NVDA240503C00560000 | 2024-04-23 12:26PM EDT | 2024-05-03 | 262.10 | 236.30 | 239.40 | 0.00 | - | 10 | 15 | 113.70% |
| NVDA240510C00560000 | 2024-04-22 10:09AM EDT | 2024-05-10 | 226.20 | 236.70 | 240.70 | 0.00 | - | 11 | 12 | 94.17% |
| NVDA240517C00560000 | 2024-04-24 2:32PM EDT | 2024-05-17 | 240.00 | 238.50 | 240.80 | -25.20 | -9.50% | 23 | 355 | 84.80% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 240.75 | 244.70 | 0.00 | - | - | 2 | 78.52% |
| NVDA240621C00560000 | 2024-04-24 9:37AM EDT | 2024-06-21 | 287.10 | 246.00 | 247.30 | +43.35 | +17.78% | 2 | 1,075 | 71.60% |
| NVDA240719C00560000 | 2024-04-22 3:20PM EDT | 2024-07-19 | 249.27 | 250.80 | 252.20 | 0.00 | - | 2 | 121 | 66.25% |
| NVDA240816C00560000 | 2024-04-22 3:20PM EDT | 2024-08-16 | 254.57 | 254.35 | 258.45 | 0.00 | - | 6 | 151 | 63.30% |
| NVDA240920C00560000 | 2024-04-23 1:46PM EDT | 2024-09-20 | 287.90 | 263.95 | 265.40 | 0.00 | - | 3 | 304 | 63.02% |
| NVDA241018C00560000 | 2024-04-24 1:12PM EDT | 2024-10-18 | 282.00 | 267.30 | 271.75 | -39.15 | -12.19% | 1 | 22 | 61.65% |
| NVDA241115C00560000 | 2024-04-24 3:13PM EDT | 2024-11-15 | 278.06 | 274.00 | 276.10 | -19.38 | -6.52% | 1 | 65 | 61.17% |
| NVDA241220C00560000 | 2024-04-24 12:29PM EDT | 2024-12-20 | 291.50 | 281.20 | 283.50 | +9.99 | +3.55% | 2 | 244 | 61.10% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 289.60 | 286.20 | 287.95 | 0.00 | - | 4 | 718 | 60.54% |
| NVDA250221C00560000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 301.95 | 292.10 | 295.60 | -15.25 | -4.81% | 3 | 30 | 60.53% |
| NVDA250321C00560000 | 2024-04-23 1:06PM EDT | 2025-03-21 | 308.90 | 296.80 | 300.00 | -7.95 | -2.51% | 1 | 6 | 60.18% |
| NVDA250620C00560000 | 2024-04-24 11:15AM EDT | 2025-06-20 | 333.82 | 312.70 | 314.90 | +0.92 | +0.28% | 1 | 507 | 59.96% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 322.80 | 337.05 | 0.00 | - | 2 | 2 | 60.57% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 361.25 | 339.70 | 342.40 | 0.00 | - | 1 | 83 | 59.71% |
| NVDA260116C00560000 | 2024-04-19 1:38PM EDT | 2026-01-16 | 351.33 | 343.30 | 346.05 | 0.00 | - | 4 | 347 | 59.61% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 362.05 | 366.10 | 0.00 | - | 1 | 45 | 59.40% |
| NVDA261218C00560000 | 2024-04-22 3:34PM EDT | 2026-12-18 | 382.35 | 380.30 | 389.15 | 0.00 | - | 3 | 94 | 59.19% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00560000 | 2024-04-24 3:02PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.05 | 0.00 | - | 268 | 638 | 158.59% |
| NVDA240503P00560000 | 2024-04-24 2:32PM EDT | 2024-05-03 | 0.18 | 0.09 | 0.21 | 0.00 | - | 17 | 155 | 87.50% |
| NVDA240510P00560000 | 2024-04-24 12:52PM EDT | 2024-05-10 | 0.38 | 0.27 | 0.40 | -0.03 | -7.32% | 3 | 24 | 72.22% |
| NVDA240517P00560000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 0.62 | 0.38 | 0.86 | +0.03 | +5.08% | 6 | 1,594 | 65.41% |
| NVDA240524P00560000 | 2024-04-24 2:30PM EDT | 2024-05-24 | 2.14 | 1.90 | 2.24 | +0.52 | +32.10% | 6 | 72 | 69.68% |
| NVDA240531P00560000 | 2024-04-24 1:58PM EDT | 2024-05-31 | 2.29 | 2.44 | 2.86 | +0.26 | +12.81% | 5 | 35 | 65.78% |
| NVDA240621P00560000 | 2024-04-24 12:01PM EDT | 2024-06-21 | 4.05 | 4.40 | 4.60 | +0.60 | +17.39% | 3 | 929 | 58.74% |
| NVDA240719P00560000 | 2024-04-24 12:24PM EDT | 2024-07-19 | 6.55 | 6.65 | 6.95 | +1.03 | +18.66% | 2 | 542 | 53.24% |
| NVDA240816P00560000 | 2024-04-24 3:37PM EDT | 2024-08-16 | 9.61 | 9.20 | 9.75 | +2.09 | +27.79% | 15 | 411 | 50.49% |
| NVDA240920P00560000 | 2024-04-24 9:56AM EDT | 2024-09-20 | 12.12 | 14.25 | 14.80 | -3.78 | -23.77% | 1 | 285 | 50.13% |
| NVDA241018P00560000 | 2024-04-24 2:12PM EDT | 2024-10-18 | 16.00 | 16.65 | 17.30 | +0.25 | +1.59% | 2 | 440 | 48.68% |
| NVDA241115P00560000 | 2024-04-24 12:39PM EDT | 2024-11-15 | 19.63 | 19.95 | 20.65 | +1.63 | +9.06% | 13 | 112 | 48.07% |
| NVDA241220P00560000 | 2024-04-24 3:04PM EDT | 2024-12-20 | 25.32 | 24.45 | 25.30 | +3.61 | +16.63% | 5 | 351 | 47.84% |
| NVDA250117P00560000 | 2024-04-24 10:14AM EDT | 2025-01-17 | 23.50 | 26.85 | 27.60 | -1.05 | -4.28% | 4 | 483 | 46.81% |
| NVDA250221P00560000 | 2024-04-22 12:25PM EDT | 2025-02-21 | 33.29 | 30.35 | 31.85 | 0.00 | - | 71 | 78 | 46.60% |
| NVDA250321P00560000 | 2024-04-24 3:05PM EDT | 2025-03-21 | 34.12 | 32.95 | 34.40 | +3.42 | +11.14% | 2 | 187 | 46.02% |
| NVDA250620P00560000 | 2024-04-24 3:57PM EDT | 2025-06-20 | 42.50 | 42.00 | 43.00 | +0.45 | +1.07% | 1 | 621 | 44.90% |
| NVDA251219P00560000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 57.93 | 56.00 | 60.20 | 0.00 | - | 1 | 1,069 | 44.05% |
| NVDA260116P00560000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 59.15 | 58.95 | 60.40 | 0.00 | - | 2 | 139 | 43.14% |
| NVDA260618P00560000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 71.70 | 69.20 | 71.40 | 0.00 | - | 1 | 19 | 42.22% |
| NVDA261218P00560000 | 2024-04-23 10:14AM EDT | 2026-12-18 | 79.60 | 80.55 | 83.65 | 0.00 | - | 3 | 154 | 41.48% |
