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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00570000 | 2024-04-17 2:21PM EDT | 2024-04-19 | 281.00 | 270.75 | 275.30 | -13.95 | -4.73% | 1 | 3,060 | 0.00% |
NVDA240426C00570000 | 2024-04-16 12:21PM EDT | 2024-04-26 | 302.59 | 270.50 | 272.40 | 0.00 | - | 4 | 13 | 0.00% |
NVDA240503C00570000 | 2024-04-17 10:53AM EDT | 2024-05-03 | 289.77 | 273.25 | 275.40 | -39.98 | -12.12% | 4 | 32 | 0.00% |
NVDA240517C00570000 | 2024-04-17 3:12PM EDT | 2024-05-17 | 279.40 | 275.30 | 278.25 | +5.52 | +2.02% | 1 | 333 | 67.55% |
NVDA240621C00570000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 310.00 | 278.70 | 281.05 | 0.00 | - | 1 | 829 | 58.83% |
NVDA240719C00570000 | 2024-04-12 3:48PM EDT | 2024-07-19 | 326.49 | 285.70 | 287.25 | 0.00 | - | 2 | 207 | 61.94% |
NVDA240816C00570000 | 2024-04-05 12:05PM EDT | 2024-08-16 | 308.60 | 290.10 | 290.65 | -23.97 | -7.21% | 1 | 217 | 59.43% |
NVDA240920C00570000 | 2024-04-17 10:24AM EDT | 2024-09-20 | 318.75 | 296.15 | 297.80 | +14.45 | +4.75% | 1 | 318 | 59.02% |
NVDA241018C00570000 | 2024-04-12 1:02PM EDT | 2024-10-18 | 344.95 | 300.55 | 303.20 | 0.00 | - | 3 | 11 | 58.47% |
NVDA241115C00570000 | 2024-04-08 12:24PM EDT | 2024-11-15 | 333.90 | 306.25 | 309.65 | 0.00 | - | 1 | 17 | 58.94% |
NVDA241220C00570000 | 2024-04-12 11:23AM EDT | 2024-12-20 | 360.47 | 313.70 | 316.35 | 0.00 | - | 1 | 233 | 59.16% |
NVDA250117C00570000 | 2024-04-17 2:27PM EDT | 2025-01-17 | 329.03 | 318.60 | 320.15 | -40.95 | -11.07% | 1 | 995 | 58.63% |
NVDA250221C00570000 | 2024-04-04 10:17AM EDT | 2025-02-21 | 378.55 | 324.75 | 326.95 | 0.00 | - | 2 | 407 | 58.70% |
NVDA250620C00570000 | 2024-04-10 12:56PM EDT | 2025-06-20 | 370.65 | 345.30 | 347.50 | 0.00 | - | 1 | 122 | 58.86% |
NVDA251219C00570000 | 2024-04-16 9:44AM EDT | 2025-12-19 | 394.75 | 372.25 | 377.70 | 0.00 | - | 2 | 1,034 | 59.27% |
NVDA260116C00570000 | 2024-04-09 11:32AM EDT | 2026-01-16 | 376.40 | 376.75 | 379.35 | 0.00 | - | 10 | 73 | 58.98% |
NVDA260618C00570000 | 2024-04-17 2:57PM EDT | 2026-06-18 | 405.00 | 397.70 | 400.35 | +11.00 | +2.79% | 5 | 32 | 59.26% |
NVDA261218C00570000 | 2024-04-12 10:26AM EDT | 2026-12-18 | 465.73 | 416.25 | 422.35 | 0.00 | - | 1 | 81 | 58.87% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00570000 | 2024-04-17 11:38AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 80 | 1,772 | 135.94% |
NVDA240426P00570000 | 2024-04-17 10:53AM EDT | 2024-04-26 | 0.08 | 0.12 | 0.15 | -0.01 | -11.11% | 14 | 264 | 90.43% |
NVDA240503P00570000 | 2024-04-16 3:00PM EDT | 2024-05-03 | 0.14 | 0.23 | 0.26 | 0.00 | - | 1 | 276 | 74.07% |
NVDA240510P00570000 | 2024-04-15 1:49PM EDT | 2024-05-10 | 0.33 | 0.34 | 0.39 | 0.00 | - | 4 | 12 | 65.43% |
NVDA240517P00570000 | 2024-04-17 3:27PM EDT | 2024-05-17 | 0.51 | 0.51 | 0.55 | +0.08 | +18.60% | 2 | 572 | 60.40% |
NVDA240524P00570000 | 2024-04-17 1:47PM EDT | 2024-05-24 | 1.61 | 1.60 | 1.89 | +0.37 | +29.84% | 8 | 55 | 65.39% |
NVDA240531P00570000 | 2024-04-16 1:32PM EDT | 2024-05-31 | 1.67 | 2.00 | 2.22 | 0.00 | - | 3 | 5 | 62.13% |
NVDA240621P00570000 | 2024-04-17 3:29PM EDT | 2024-06-21 | 3.55 | 3.45 | 3.55 | +1.02 | +40.32% | 99 | 1,141 | 56.53% |
NVDA240719P00570000 | 2024-04-17 3:29PM EDT | 2024-07-19 | 5.55 | 5.35 | 5.60 | +1.49 | +36.70% | 11 | 424 | 52.17% |
NVDA240816P00570000 | 2024-04-17 2:54PM EDT | 2024-08-16 | 7.27 | 7.80 | 8.10 | +1.42 | +24.27% | 15 | 274 | 50.09% |
NVDA240920P00570000 | 2024-04-16 11:28AM EDT | 2024-09-20 | 10.05 | 12.05 | 12.55 | 0.00 | - | 1 | 418 | 49.97% |
NVDA241018P00570000 | 2024-04-11 3:26PM EDT | 2024-10-18 | 10.80 | 14.80 | 15.25 | 0.00 | - | 2 | 609 | 48.78% |
NVDA241115P00570000 | 2024-04-16 11:45AM EDT | 2024-11-15 | 17.30 | 17.75 | 18.35 | +1.92 | +12.48% | 1 | 178 | 48.20% |
NVDA241220P00570000 | 2024-04-17 9:34AM EDT | 2024-12-20 | 17.98 | 22.15 | 22.75 | -1.52 | -7.79% | 2 | 278 | 48.02% |
NVDA250117P00570000 | 2024-04-15 1:05PM EDT | 2025-01-17 | 20.70 | 24.85 | 25.50 | 0.00 | - | 12 | 727 | 47.39% |
NVDA250221P00570000 | 2024-04-15 10:12AM EDT | 2025-02-21 | 25.90 | 28.20 | 29.35 | +2.40 | +10.21% | 1 | 102 | 47.03% |
NVDA250620P00570000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 38.20 | 40.05 | 41.05 | 0.00 | - | 3 | 410 | 45.73% |
NVDA251219P00570000 | 2024-04-11 2:55PM EDT | 2025-12-19 | 48.00 | 54.70 | 56.00 | 0.00 | - | 2 | 189 | 44.02% |
NVDA260116P00570000 | 2024-04-16 2:08PM EDT | 2026-01-16 | 52.00 | 56.50 | 57.70 | 0.00 | - | 2 | 85 | 43.66% |
NVDA260618P00570000 | 2024-04-11 10:38AM EDT | 2026-06-18 | 63.05 | 67.70 | 71.45 | 0.00 | - | 4 | 43 | 43.58% |
NVDA261218P00570000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 73.28 | 79.05 | 81.25 | 0.00 | - | 5 | 293 | 42.01% |