拍板:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00580000 | 2024-04-25 2:17PM EDT | 2024-04-26 | 249.16 | 285.65 | 287.95 | 0.00 | - | 27 | 34 | 454.25% |
| NVDA240503C00580000 | 2024-04-25 12:15PM EDT | 2024-05-03 | 237.70 | 286.90 | 289.05 | 0.00 | - | 3 | 10 | 171.12% |
| NVDA240517C00580000 | 2024-04-25 12:38PM EDT | 2024-05-17 | 240.90 | 287.55 | 289.55 | 0.00 | - | 16 | 1,091 | 105.96% |
| NVDA240524C00580000 | 2024-04-19 2:44PM EDT | 2024-05-24 | 201.38 | 288.60 | 291.95 | 0.00 | - | 12 | 7 | 98.81% |
| NVDA240621C00580000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 251.53 | 292.55 | 295.40 | 0.00 | - | 1 | 697 | 78.81% |
| NVDA240719C00580000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 236.19 | 299.20 | 301.95 | 0.00 | - | 70 | 153 | 74.48% |
| NVDA240816C00580000 | 2024-04-26 9:58AM EDT | 2024-08-16 | 293.75 | 301.85 | 305.60 | +58.10 | +24.66% | 2 | 140 | 68.24% |
| NVDA240920C00580000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 252.65 | 312.60 | 314.55 | 0.00 | - | 18 | 383 | 68.64% |
| NVDA241018C00580000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 227.04 | 315.60 | 320.15 | 0.00 | - | 3 | 39 | 66.27% |
| NVDA241115C00580000 | 2024-04-19 9:37AM EDT | 2024-11-15 | 291.16 | 323.60 | 326.05 | 0.00 | - | 1 | 60 | 66.35% |
| NVDA241220C00580000 | 2024-04-22 9:50AM EDT | 2024-12-20 | 266.72 | 330.10 | 332.25 | 0.00 | - | 3 | 377 | 65.18% |
| NVDA250117C00580000 | 2024-04-26 10:33AM EDT | 2025-01-17 | 333.15 | 333.35 | 335.20 | +52.70 | +18.79% | 2 | 728 | 63.42% |
| NVDA250221C00580000 | 2024-04-12 2:50PM EDT | 2025-02-21 | 350.79 | 339.95 | 342.50 | 0.00 | - | 2 | 30 | 63.26% |
| NVDA250321C00580000 | 2024-04-23 3:19PM EDT | 2025-03-21 | 308.10 | 345.30 | 347.75 | 0.00 | - | 23 | 59 | 63.11% |
| NVDA250620C00580000 | 2024-04-09 10:55AM EDT | 2025-06-20 | 332.00 | 360.75 | 362.85 | 0.00 | - | 11 | 332 | 62.32% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 2025-09-19 | 322.45 | 372.60 | 379.90 | 0.00 | - | 2 | 3 | 61.91% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 2025-12-19 | 370.50 | 390.20 | 392.50 | 0.00 | - | 1 | 206 | 62.17% |
| NVDA260116C00580000 | 2024-04-18 10:04AM EDT | 2026-01-16 | 373.28 | 393.00 | 394.85 | 0.00 | - | 1 | 332 | 61.63% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 414.20 | 416.75 | 0.00 | - | 4 | 63 | 61.65% |
| NVDA261218C00580000 | 2024-04-26 10:15AM EDT | 2026-12-18 | 433.98 | 433.85 | 438.95 | +68.12 | +18.62% | 1 | 102 | 61.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00580000 | 2024-04-26 10:21AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 137 | 1,011 | 218.75% |
| NVDA240503P00580000 | 2024-04-26 10:48AM EDT | 2024-05-03 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 52 | 1,219 | 98.05% |
| NVDA240510P00580000 | 2024-04-26 10:59AM EDT | 2024-05-10 | 0.24 | 0.23 | 0.28 | -0.08 | -25.00% | 31 | 63 | 79.69% |
| NVDA240517P00580000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 0.44 | 0.41 | 0.45 | -0.14 | -24.14% | 129 | 1,085 | 70.12% |
| NVDA240524P00580000 | 2024-04-26 11:15AM EDT | 2024-05-24 | 1.46 | 1.44 | 1.58 | -0.54 | -27.00% | 130 | 227 | 73.36% |
| NVDA240531P00580000 | 2024-04-26 11:05AM EDT | 2024-05-31 | 1.90 | 1.81 | 2.05 | -0.85 | -30.91% | 3 | 29 | 68.65% |
| NVDA240621P00580000 | 2024-04-26 10:47AM EDT | 2024-06-21 | 3.50 | 3.35 | 3.60 | -0.95 | -21.35% | 17 | 1,759 | 60.94% |
| NVDA240719P00580000 | 2024-04-26 10:05AM EDT | 2024-07-19 | 5.75 | 5.45 | 5.70 | -1.12 | -16.30% | 35 | 385 | 55.23% |
| NVDA240816P00580000 | 2024-04-26 11:30AM EDT | 2024-08-16 | 7.90 | 7.90 | 8.10 | -4.34 | -35.46% | 3 | 288 | 52.23% |
| NVDA240920P00580000 | 2024-04-26 10:25AM EDT | 2024-09-20 | 12.62 | 12.50 | 12.80 | -4.48 | -26.20% | 10 | 633 | 51.63% |
| NVDA241018P00580000 | 2024-04-26 11:28AM EDT | 2024-10-18 | 14.98 | 15.10 | 15.50 | -4.17 | -21.78% | 10 | 880 | 50.08% |
| NVDA241115P00580000 | 2024-04-25 11:33AM EDT | 2024-11-15 | 18.13 | 17.90 | 18.50 | -4.87 | -21.17% | 3 | 521 | 49.38% |
| NVDA241220P00580000 | 2024-04-26 11:28AM EDT | 2024-12-20 | 22.27 | 22.10 | 22.90 | -3.88 | -14.84% | 6 | 597 | 48.99% |
| NVDA250117P00580000 | 2024-04-26 11:38AM EDT | 2025-01-17 | 25.05 | 24.55 | 25.05 | -4.10 | -14.07% | 8 | 743 | 47.83% |
| NVDA250221P00580000 | 2024-04-26 11:06AM EDT | 2025-02-21 | 28.34 | 28.55 | 29.40 | -3.21 | -10.17% | 2 | 224 | 47.68% |
| NVDA250321P00580000 | 2024-04-25 3:54PM EDT | 2025-03-21 | 34.90 | 31.00 | 31.90 | 0.00 | - | 30 | 142 | 47.05% |
| NVDA250620P00580000 | 2024-04-22 3:01PM EDT | 2025-06-20 | 48.25 | 40.15 | 40.75 | 0.00 | - | 1 | 298 | 45.95% |
| NVDA251219P00580000 | 2024-04-25 10:11AM EDT | 2025-12-19 | 62.50 | 55.45 | 56.40 | 0.00 | - | 1 | 0 | 44.32% |
| NVDA260116P00580000 | 2024-04-24 2:23PM EDT | 2026-01-16 | 64.87 | 57.35 | 58.15 | 0.00 | - | 12 | 76 | 43.95% |
| NVDA260618P00580000 | 2024-04-22 11:29AM EDT | 2026-06-18 | 81.95 | 67.85 | 68.95 | 0.00 | - | 1 | 54 | 42.83% |
| NVDA261218P00580000 | 2024-04-23 2:53PM EDT | 2026-12-18 | 84.36 | 78.50 | 80.45 | 0.00 | - | 3 | 662 | 41.75% |
