拍板:60.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240809C00060000 | 2024-07-25 2:54PM EDT | 2024-08-09 | 53.96 | 52.65 | 53.85 | 0.00 | - | - | - | 158.20% |
| NVDA240816C00060000 | 2024-07-26 11:36AM EDT | 2024-08-16 | 53.07 | 53.00 | 53.75 | -1.25 | -2.30% | 27 | 4,678 | 140.14% |
| NVDA240823C00060000 | 2024-07-26 2:21PM EDT | 2024-08-23 | 53.45 | 53.10 | 54.15 | -10.55 | -16.48% | 32 | 4 | 135.06% |
| NVDA240830C00060000 | 2024-07-26 10:44AM EDT | 2024-08-30 | 53.00 | 53.35 | 54.05 | -2.00 | -3.64% | 9 | 8 | 123.83% |
| NVDA240920C00060000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 53.75 | 53.50 | 54.40 | -1.22 | -2.22% | 22 | 55,835 | 104.98% |
| NVDA241018C00060000 | 2024-07-26 12:43PM EDT | 2024-10-18 | 55.57 | 54.00 | 54.65 | -0.37 | -0.66% | 7 | 959 | 92.97% |
| NVDA241115C00060000 | 2024-07-25 3:16PM EDT | 2024-11-15 | 55.80 | 54.15 | 55.25 | 0.00 | - | 30 | 915 | 85.94% |
| NVDA241220C00060000 | 2024-07-26 1:34PM EDT | 2024-12-20 | 56.00 | 54.65 | 55.90 | +0.85 | +1.54% | 4 | 9,517 | 81.43% |
| NVDA250117C00060000 | 2024-07-26 12:59PM EDT | 2025-01-17 | 57.00 | 55.25 | 56.30 | +1.23 | +2.21% | 8 | 32,014 | 79.25% |
| NVDA250221C00060000 | 2024-07-17 2:38PM EDT | 2025-02-21 | 61.35 | 55.60 | 56.85 | 0.00 | - | 10 | 1,678 | 75.89% |
| NVDA250321C00060000 | 2024-07-25 10:42AM EDT | 2025-03-21 | 56.10 | 56.05 | 57.45 | 0.00 | - | 15 | 1,730 | 74.96% |
| NVDA250620C00060000 | 2024-07-25 3:28PM EDT | 2025-06-20 | 57.50 | 57.50 | 59.05 | -2.65 | -4.41% | 1 | 15,133 | 72.11% |
| NVDA250919C00060000 | 2024-07-26 11:16AM EDT | 2025-09-19 | 59.50 | 59.25 | 60.15 | -0.45 | -0.75% | 5 | 278 | 70.18% |
| NVDA251219C00060000 | 2024-07-26 11:14AM EDT | 2025-12-19 | 61.27 | 60.75 | 61.55 | +5.87 | +10.60% | 20 | 8,757 | 69.20% |
| NVDA260116C00060000 | 2024-07-26 3:24PM EDT | 2026-01-16 | 61.05 | 61.20 | 61.90 | -0.75 | -1.21% | 5 | 7,160 | 68.84% |
| NVDA260618C00060000 | 2024-07-26 3:11PM EDT | 2026-06-18 | 63.32 | 63.25 | 64.30 | +4.95 | +8.48% | 14 | 1,667 | 67.77% |
| NVDA261218C00060000 | 2024-07-26 3:46PM EDT | 2026-12-18 | 66.02 | 65.40 | 66.95 | -1.83 | -2.70% | 37 | 5,316 | 66.82% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00060000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,710 | 5,189 | 150.00% |
| NVDA240809P00060000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 30 | 478 | 119.53% |
| NVDA240816P00060000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 173 | 17,143 | 107.81% |
| NVDA240823P00060000 | 2024-07-26 3:54PM EDT | 2024-08-23 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3,619 | 2,519 | 95.70% |
| NVDA240830P00060000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 0.15 | 0.13 | 0.18 | 0.00 | - | 17 | 142 | 97.07% |
| NVDA240920P00060000 | 2024-07-26 3:01PM EDT | 2024-09-20 | 0.31 | 0.28 | 0.30 | +0.05 | +19.23% | 104 | 42,474 | 84.67% |
| NVDA241018P00060000 | 2024-07-26 12:27PM EDT | 2024-10-18 | 0.43 | 0.40 | 0.43 | -0.04 | -8.51% | 52 | 8,516 | 73.58% |
| NVDA241115P00060000 | 2024-07-26 3:17PM EDT | 2024-11-15 | 0.60 | 0.54 | 0.58 | +0.10 | +20.00% | 80 | 13,473 | 67.43% |
| NVDA241220P00060000 | 2024-07-26 3:15PM EDT | 2024-12-20 | 0.85 | 0.79 | 0.84 | +0.01 | +1.19% | 9 | 20,858 | 63.57% |
| NVDA250117P00060000 | 2024-07-26 3:19PM EDT | 2025-01-17 | 1.04 | 0.95 | 1.00 | +0.04 | +4.00% | 117 | 39,721 | 60.62% |
| NVDA250221P00060000 | 2024-07-25 3:24PM EDT | 2025-02-21 | 1.20 | 1.18 | 1.26 | 0.00 | - | 2 | 3,342 | 58.30% |
| NVDA250321P00060000 | 2024-07-26 3:55PM EDT | 2025-03-21 | 1.46 | 1.38 | 1.48 | -0.04 | -2.67% | 52 | 21,142 | 56.93% |
| NVDA250620P00060000 | 2024-07-26 3:20PM EDT | 2025-06-20 | 2.21 | 2.12 | 2.22 | +0.14 | +6.76% | 77 | 19,737 | 54.14% |
| NVDA250919P00060000 | 2024-07-26 2:58PM EDT | 2025-09-19 | 3.00 | 2.85 | 3.05 | +0.10 | +3.45% | 1 | 865 | 52.50% |
| NVDA251219P00060000 | 2024-07-26 10:37AM EDT | 2025-12-19 | 3.85 | 3.65 | 3.85 | +0.29 | +8.15% | 106 | 30,684 | 51.46% |
| NVDA260116P00060000 | 2024-07-25 2:53PM EDT | 2026-01-16 | 4.05 | 3.95 | 4.10 | +0.05 | +1.25% | 1 | 8,524 | 51.33% |
| NVDA260618P00060000 | 2024-07-26 10:57AM EDT | 2026-06-18 | 5.27 | 5.15 | 5.45 | -0.23 | -4.18% | 2 | 6,321 | 50.05% |
| NVDA261218P00060000 | 2024-07-26 3:56PM EDT | 2026-12-18 | 6.74 | 6.45 | 6.75 | -0.01 | -0.15% | 129 | 18,727 | 48.98% |
