拍板:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00690000 | 2024-05-01 11:46AM EDT | 2024-05-03 | 139.20 | 139.30 | 142.70 | -38.75 | -21.78% | 4 | 95 | 102.00% |
| NVDA240510C00690000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 145.30 | 140.35 | 144.30 | -36.40 | -20.03% | 2 | 114 | 69.06% |
| NVDA240517C00690000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 146.35 | 139.55 | 146.15 | -42.63 | -22.56% | 3 | 1,110 | 55.76% |
| NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 2024-05-24 | 159.80 | 151.35 | 153.30 | -14.05 | -8.08% | 5 | 15 | 72.79% |
| NVDA240531C00690000 | 2024-05-01 9:44AM EDT | 2024-05-31 | 175.35 | 153.40 | 155.75 | +12.15 | +7.44% | 2 | 3 | 68.13% |
| NVDA240621C00690000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 177.60 | 161.50 | 163.20 | -21.60 | -10.84% | 31 | 470 | 62.49% |
| NVDA240719C00690000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 167.53 | 170.85 | 172.60 | -38.82 | -18.81% | 5 | 330 | 59.07% |
| NVDA240816C00690000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 216.18 | 177.55 | 183.65 | 0.00 | - | 6 | 376 | 57.50% |
| NVDA241018C00690000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 234.00 | 201.00 | 205.05 | 0.00 | - | 2 | 52 | 58.34% |
| NVDA241115C00690000 | 2024-04-30 11:37AM EDT | 2024-11-15 | 246.88 | 207.10 | 213.60 | 0.00 | - | 14 | 100 | 57.79% |
| NVDA250117C00690000 | 2024-04-29 1:16PM EDT | 2025-01-17 | 262.20 | 226.00 | 228.55 | 0.00 | - | 1 | 398 | 57.73% |
| NVDA250221C00690000 | 2024-05-01 3:32PM EDT | 2025-02-21 | 245.75 | 234.70 | 238.05 | +17.50 | +7.67% | 2 | 132 | 57.91% |
| NVDA250620C00690000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 279.10 | 261.60 | 264.10 | -18.53 | -6.23% | 1 | 228 | 57.95% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 295.75 | 298.50 | 0.00 | - | 1 | 133 | 58.09% |
| NVDA260116C00690000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 284.85 | 300.00 | 303.00 | 0.00 | - | 2 | 685 | 57.99% |
| NVDA260618C00690000 | 2024-04-19 11:09AM EDT | 2026-06-18 | 319.52 | 324.45 | 327.45 | 0.00 | - | 2 | 233 | 58.16% |
| NVDA261218C00690000 | 2024-05-01 1:11PM EDT | 2026-12-18 | 350.70 | 348.20 | 354.30 | -33.83 | -8.80% | 2 | 825 | 58.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00690000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.31 | -0.09 | -42.86% | 606 | 1,261 | 87.89% |
| NVDA240510P00690000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 0.67 | 0.52 | 0.84 | +0.13 | +24.07% | 1,149 | 1,988 | 57.15% |
| NVDA240517P00690000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 1.17 | 1.58 | 1.87 | +0.12 | +11.43% | 1,848 | 2,816 | 51.86% |
| NVDA240524P00690000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 9.00 | 8.50 | 9.40 | +2.50 | +38.46% | 31 | 593 | 66.20% |
| NVDA240531P00690000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 10.45 | 10.20 | 11.15 | +2.95 | +39.33% | 36 | 316 | 61.70% |
| NVDA240607P00690000 | 2024-05-01 3:36PM EDT | 2024-06-07 | 12.50 | 12.20 | 13.15 | +3.60 | +40.45% | 34 | 25 | 59.13% |
| NVDA240621P00690000 | 2024-05-01 2:15PM EDT | 2024-06-21 | 17.10 | 15.95 | 16.70 | +5.65 | +49.34% | 35 | 918 | 55.49% |
| NVDA240719P00690000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 21.55 | 22.25 | 23.15 | +3.43 | +18.93% | 20 | 361 | 51.13% |
| NVDA240816P00690000 | 2024-05-01 1:46PM EDT | 2024-08-16 | 29.90 | 28.50 | 29.30 | +8.40 | +39.07% | 27 | 699 | 49.29% |
| NVDA241018P00690000 | 2024-04-26 2:20PM EDT | 2024-10-18 | 36.65 | 43.35 | 44.35 | 0.00 | - | 12 | 711 | 48.12% |
| NVDA241115P00690000 | 2024-04-29 9:37AM EDT | 2024-11-15 | 42.00 | 48.85 | 49.85 | 0.00 | - | 1 | 215 | 47.51% |
| NVDA250117P00690000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 59.14 | 59.40 | 60.45 | +9.94 | +20.20% | 4 | 752 | 46.18% |
| NVDA250221P00690000 | 2024-04-25 3:02PM EDT | 2025-02-21 | 64.25 | 65.05 | 66.50 | 0.00 | - | 1 | 29 | 45.90% |
| NVDA250620P00690000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 80.25 | 81.10 | 82.50 | 0.00 | - | 2 | 176 | 44.34% |
| NVDA251219P00690000 | 2024-04-10 3:42PM EDT | 2025-12-19 | 90.87 | 101.00 | 102.60 | 0.00 | - | 1 | 46 | 42.73% |
| NVDA260116P00690000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 93.30 | 103.25 | 104.95 | 0.00 | - | 1 | 91 | 42.41% |
| NVDA260618P00690000 | 2024-04-08 10:57AM EDT | 2026-06-18 | 107.00 | 117.00 | 118.75 | 0.00 | - | 1 | 24 | 41.46% |
| NVDA261218P00690000 | 2024-04-26 2:02PM EDT | 2026-12-18 | 122.29 | 129.80 | 132.90 | 0.00 | - | 10 | 114 | 40.48% |
