拍板:610.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00610000 | 2024-04-25 12:13PM EDT | 2024-05-03 | 231.91 | 219.05 | 222.55 | +25.25 | +12.22% | 10 | 15 | 183.79% |
| NVDA240510C00610000 | 2024-05-01 12:09PM EDT | 2024-05-10 | 208.53 | 219.75 | 223.65 | +18.33 | +9.64% | 14 | 12 | 103.59% |
| NVDA240517C00610000 | 2024-04-29 10:04AM EDT | 2024-05-17 | 257.47 | 217.70 | 227.80 | 0.00 | - | 2 | 1,296 | 86.55% |
| NVDA240524C00610000 | 2024-04-26 1:01PM EDT | 2024-05-24 | 269.29 | 222.55 | 228.35 | 0.00 | - | 1 | 2 | 85.10% |
| NVDA240531C00610000 | 2024-04-30 1:32PM EDT | 2024-05-31 | 262.84 | 223.40 | 230.55 | 0.00 | - | 3 | 3 | 79.52% |
| NVDA240621C00610000 | 2024-05-01 10:25AM EDT | 2024-06-21 | 235.00 | 230.10 | 232.85 | -45.20 | -16.13% | 2 | 453 | 70.40% |
| NVDA240719C00610000 | 2024-05-01 11:57AM EDT | 2024-07-19 | 234.70 | 236.50 | 238.30 | -39.95 | -14.55% | 4 | 189 | 64.80% |
| NVDA240816C00610000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 233.50 | 242.90 | 245.15 | -52.39 | -18.33% | 1 | 171 | 62.63% |
| NVDA240920C00610000 | 2024-05-01 12:04PM EDT | 2024-09-20 | 243.30 | 253.00 | 255.25 | -51.30 | -17.41% | 1 | 599 | 62.66% |
| NVDA241018C00610000 | 2024-04-24 12:19PM EDT | 2024-10-18 | 241.90 | 256.80 | 262.95 | 0.00 | - | 5 | 20 | 61.32% |
| NVDA241115C00610000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 274.10 | 264.65 | 269.00 | -5.23 | -1.87% | 1 | 60 | 61.19% |
| NVDA241220C00610000 | 2024-04-25 11:45AM EDT | 2024-12-20 | 259.05 | 274.00 | 276.65 | 0.00 | - | 3 | 210 | 61.19% |
| NVDA250117C00610000 | 2024-05-01 11:19AM EDT | 2025-01-17 | 274.43 | 279.60 | 281.75 | -41.27 | -13.07% | 3 | 479 | 60.59% |
| NVDA250221C00610000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 324.50 | 286.65 | 289.95 | 0.00 | - | 6 | 34 | 60.56% |
| NVDA250620C00610000 | 2024-04-11 2:45PM EDT | 2025-06-20 | 371.45 | 309.90 | 312.45 | 0.00 | - | 2 | 436 | 60.19% |
| NVDA251219C00610000 | 2024-05-01 1:18PM EDT | 2025-12-19 | 330.85 | 340.05 | 342.80 | -54.15 | -14.06% | 1 | 252 | 59.94% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 334.26 | 343.95 | 346.95 | 0.00 | - | 1 | 129 | 59.85% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 63.74% |
| NVDA261218C00610000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 381.91 | 387.10 | 393.30 | 0.00 | - | 3 | 71 | 59.65% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00610000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.06 | -0.06 | -75.00% | 188 | 991 | 141.41% |
| NVDA240510P00610000 | 2024-05-01 3:09PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.23 | -0.06 | -28.57% | 154 | 239 | 75.00% |
| NVDA240517P00610000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 0.51 | 0.41 | 0.54 | +0.18 | +54.55% | 1,452 | 2,391 | 66.75% |
| NVDA240524P00610000 | 2024-05-01 12:50PM EDT | 2024-05-24 | 1.80 | 2.30 | 2.60 | +0.21 | +13.21% | 17 | 160 | 72.85% |
| NVDA240531P00610000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 2.24 | 2.74 | 3.85 | -0.04 | -1.75% | 22 | 105 | 67.76% |
| NVDA240607P00610000 | 2024-05-01 11:39AM EDT | 2024-06-07 | 4.05 | 3.50 | 4.10 | +1.40 | +52.83% | 3 | 13 | 62.92% |
| NVDA240621P00610000 | 2024-05-01 2:52PM EDT | 2024-06-21 | 4.60 | 5.50 | 5.90 | +0.35 | +8.24% | 127 | 1,163 | 58.88% |
| NVDA240719P00610000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 8.88 | 9.00 | 9.55 | +1.61 | +22.15% | 5 | 589 | 53.77% |
| NVDA240816P00610000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 12.86 | 12.75 | 13.35 | +2.79 | +27.71% | 11 | 246 | 51.12% |
| NVDA240920P00610000 | 2024-05-01 10:11AM EDT | 2024-09-20 | 20.05 | 19.60 | 20.30 | +3.85 | +23.77% | 7 | 521 | 51.12% |
| NVDA241018P00610000 | 2024-04-19 12:30PM EDT | 2024-10-18 | 27.10 | 23.00 | 23.80 | 0.00 | - | 6 | 81 | 49.85% |
| NVDA241115P00610000 | 2024-04-30 12:57PM EDT | 2024-11-15 | 23.18 | 27.10 | 27.90 | 0.00 | - | 2 | 115 | 49.12% |
| NVDA241220P00610000 | 2024-05-01 3:31PM EDT | 2024-12-20 | 30.40 | 32.55 | 33.50 | +2.50 | +8.96% | 12 | 260 | 48.80% |
| NVDA250117P00610000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 31.85 | 35.35 | 36.20 | +1.40 | +4.60% | 8 | 773 | 47.66% |
| NVDA250221P00610000 | 2024-04-29 10:20AM EDT | 2025-02-21 | 34.84 | 39.85 | 41.05 | 0.00 | - | 2 | 49 | 47.31% |
| NVDA250620P00610000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 47.24 | 53.25 | 54.40 | 0.00 | - | 1 | 235 | 45.66% |
| NVDA251219P00610000 | 2024-05-01 3:42PM EDT | 2025-12-19 | 69.80 | 70.50 | 71.80 | +11.58 | +19.89% | 2 | 136 | 43.97% |
| NVDA260116P00610000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 68.00 | 72.50 | 73.90 | 0.00 | - | 6 | 76 | 43.66% |
| NVDA260618P00610000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 85.83 | 84.70 | 86.20 | +6.75 | +8.54% | 11 | 54 | 42.68% |
| NVDA261218P00610000 | 2024-04-26 11:53AM EDT | 2026-12-18 | 90.15 | 96.25 | 98.95 | 0.00 | - | 1 | 75 | 41.67% |
