拍板:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00620000 | 2024-04-30 11:08AM EDT | 2024-05-03 | 257.01 | 209.05 | 212.55 | 0.00 | - | 2 | 84 | 143.07% |
| NVDA240510C00620000 | 2024-04-30 11:08AM EDT | 2024-05-10 | 195.42 | 209.75 | 213.70 | -62.25 | -24.16% | 1 | 71 | 94.12% |
| NVDA240517C00620000 | 2024-04-30 1:32PM EDT | 2024-05-17 | 249.75 | 211.15 | 214.45 | 0.00 | - | 3 | 1,158 | 80.58% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 2024-05-24 | 226.98 | 213.05 | 218.90 | -35.52 | -13.53% | 2 | 10 | 81.73% |
| NVDA240531C00620000 | 2024-04-30 2:05PM EDT | 2024-05-31 | 256.27 | 214.15 | 220.30 | 0.00 | - | 7 | 6 | 75.70% |
| NVDA240621C00620000 | 2024-05-01 11:13AM EDT | 2024-06-21 | 224.47 | 221.10 | 222.85 | -42.10 | -15.79% | 52 | 851 | 67.85% |
| NVDA240719C00620000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 231.38 | 227.75 | 229.65 | -33.73 | -12.72% | 3 | 440 | 63.56% |
| NVDA240816C00620000 | 2024-04-30 9:39AM EDT | 2024-08-16 | 277.05 | 232.90 | 238.15 | 0.00 | - | 2 | 278 | 61.51% |
| NVDA240920C00620000 | 2024-05-01 10:09AM EDT | 2024-09-20 | 250.00 | 245.10 | 247.35 | -27.25 | -9.83% | 1 | 377 | 61.89% |
| NVDA241018C00620000 | 2024-04-19 2:45PM EDT | 2024-10-18 | 207.35 | 249.10 | 255.15 | 0.00 | - | 3 | 30 | 60.60% |
| NVDA241115C00620000 | 2024-04-30 3:15PM EDT | 2024-11-15 | 293.80 | 257.95 | 260.80 | 0.00 | - | 20 | 92 | 60.59% |
| NVDA241220C00620000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 267.48 | 266.75 | 269.40 | -15.12 | -5.35% | 3 | 443 | 60.62% |
| NVDA250117C00620000 | 2024-04-30 11:50AM EDT | 2025-01-17 | 307.13 | 270.70 | 276.65 | 0.00 | - | 2 | 1,193 | 60.12% |
| NVDA250221C00620000 | 2024-04-18 11:08AM EDT | 2025-02-21 | 300.27 | 279.75 | 283.05 | 0.00 | - | 1 | 67 | 60.08% |
| NVDA250321C00620000 | 2024-04-26 11:26AM EDT | 2025-03-21 | 322.00 | 285.60 | 288.50 | 0.00 | - | 1 | 97 | 59.93% |
| NVDA250620C00620000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 297.24 | 303.50 | 306.05 | -39.44 | -11.71% | 1 | 414 | 59.80% |
| NVDA250919C00620000 | 2024-04-24 12:08PM EDT | 2025-09-19 | 300.60 | 315.75 | 325.30 | 0.00 | - | - | 0 | 59.60% |
| NVDA251219C00620000 | 2024-05-01 1:47PM EDT | 2025-12-19 | 333.85 | 334.20 | 337.00 | +31.85 | +10.55% | 1 | 87 | 59.64% |
| NVDA260116C00620000 | 2024-05-01 2:39PM EDT | 2026-01-16 | 349.90 | 338.15 | 341.15 | -19.80 | -5.36% | 7 | 325 | 59.54% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 312.98 | 360.35 | 363.40 | 0.00 | - | 3 | 65 | 59.54% |
| NVDA261218C00620000 | 2024-05-01 3:13PM EDT | 2026-12-18 | 403.00 | 382.05 | 388.20 | -12.00 | -2.89% | 2 | 195 | 59.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00620000 | 2024-05-01 3:03PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.12 | -0.05 | -71.43% | 336 | 1,442 | 117.58% |
| NVDA240510P00620000 | 2024-05-01 12:02PM EDT | 2024-05-10 | 0.22 | 0.10 | 0.35 | -0.02 | -8.33% | 48 | 897 | 73.05% |
| NVDA240517P00620000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 0.51 | 0.33 | 0.79 | +0.11 | +27.50% | 34 | 2,065 | 63.18% |
| NVDA240524P00620000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 2.50 | 2.73 | 3.05 | +0.55 | +28.21% | 329 | 120 | 70.50% |
| NVDA240531P00620000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 3.65 | 3.40 | 3.90 | +1.00 | +37.74% | 16 | 117 | 65.20% |
| NVDA240607P00620000 | 2024-05-01 3:33PM EDT | 2024-06-07 | 3.85 | 4.05 | 5.50 | +0.60 | +18.46% | 7 | 9 | 62.60% |
| NVDA240621P00620000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 6.36 | 6.20 | 6.70 | +1.69 | +36.19% | 431 | 1,305 | 57.63% |
| NVDA240719P00620000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 9.40 | 10.15 | 10.70 | +1.57 | +20.05% | 15 | 660 | 53.04% |
| NVDA240816P00620000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 14.13 | 14.15 | 14.80 | +3.68 | +35.22% | 11 | 642 | 50.55% |
| NVDA240920P00620000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 23.00 | 21.45 | 22.20 | +4.64 | +25.27% | 3 | 679 | 50.69% |
| NVDA241018P00620000 | 2024-05-01 12:56PM EDT | 2024-10-18 | 27.18 | 25.05 | 25.85 | +6.18 | +29.43% | 4 | 103 | 49.45% |
| NVDA241115P00620000 | 2024-04-30 9:42AM EDT | 2024-11-15 | 23.40 | 29.35 | 30.15 | 0.00 | - | 1 | 518 | 48.78% |
| NVDA241220P00620000 | 2024-04-30 11:42AM EDT | 2024-12-20 | 30.20 | 35.00 | 35.95 | 0.00 | - | 30 | 269 | 48.48% |
| NVDA250117P00620000 | 2024-05-01 12:08PM EDT | 2025-01-17 | 41.60 | 37.90 | 38.80 | +8.92 | +27.29% | 2 | 890 | 47.39% |
| NVDA250221P00620000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 35.85 | 42.55 | 43.80 | 0.00 | - | 1 | 808 | 47.05% |
| NVDA250321P00620000 | 2024-05-01 10:00AM EDT | 2025-03-21 | 45.00 | 45.85 | 47.15 | -0.32 | -0.71% | 2 | 279 | 46.58% |
| NVDA250620P00620000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 50.05 | 56.35 | 57.55 | 0.00 | - | 1 | 255 | 45.44% |
| NVDA250919P00620000 | 2024-05-01 2:59PM EDT | 2025-09-19 | 62.00 | 64.20 | 68.05 | +0.22 | +0.36% | 2 | 2 | 44.96% |
| NVDA251219P00620000 | 2024-04-25 2:09PM EDT | 2025-12-19 | 73.00 | 73.95 | 75.35 | 0.00 | - | 2 | 348 | 43.79% |
| NVDA260116P00620000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 70.45 | 76.00 | 77.45 | 0.00 | - | 2 | 228 | 43.46% |
| NVDA260618P00620000 | 2024-04-24 9:52AM EDT | 2026-06-18 | 86.22 | 88.45 | 89.95 | 0.00 | - | 2 | 52 | 42.49% |
| NVDA261218P00620000 | 2024-05-01 12:34PM EDT | 2026-12-18 | 104.34 | 100.15 | 102.95 | +10.74 | +11.47% | 2 | 226 | 41.51% |
