拍板:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00740000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 93.00 | 89.30 | 92.95 | -31.97 | -25.58% | 389 | 584 | 86.47% |
| NVDA240510C00740000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 102.95 | 93.05 | 95.00 | -28.20 | -21.50% | 137 | 153 | 58.55% |
| NVDA240517C00740000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 117.20 | 96.90 | 98.70 | -13.20 | -10.12% | 78 | 3,564 | 54.72% |
| NVDA240524C00740000 | 2024-05-01 11:32AM EDT | 2024-05-24 | 122.30 | 111.40 | 113.50 | -24.70 | -16.80% | 11 | 131 | 71.41% |
| NVDA240531C00740000 | 2024-04-29 10:09AM EDT | 2024-05-31 | 150.00 | 114.25 | 116.75 | 0.00 | - | 2 | 81 | 66.67% |
| NVDA240607C00740000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 124.50 | 117.75 | 120.20 | -27.72 | -18.21% | 50 | 1 | 64.19% |
| NVDA240621C00740000 | 2024-05-01 2:54PM EDT | 2024-06-21 | 140.20 | 123.95 | 126.90 | -20.56 | -12.79% | 5 | 2,475 | 61.07% |
| NVDA240719C00740000 | 2024-05-01 1:36PM EDT | 2024-07-19 | 133.46 | 135.50 | 137.25 | -37.81 | -22.08% | 11 | 860 | 57.52% |
| NVDA240816C00740000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 148.00 | 144.95 | 148.75 | -35.75 | -19.46% | 13 | 258 | 56.21% |
| NVDA240920C00740000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 174.25 | 160.90 | 164.55 | -18.05 | -9.39% | 3 | 1,242 | 57.56% |
| NVDA241018C00740000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 190.65 | 167.40 | 173.65 | 0.00 | - | 2 | 99 | 56.50% |
| NVDA241115C00740000 | 2024-05-01 12:59PM EDT | 2024-11-15 | 171.50 | 178.60 | 181.45 | +0.40 | +0.23% | 12 | 53 | 56.74% |
| NVDA241220C00740000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 194.44 | 190.10 | 192.75 | -31.18 | -13.82% | 1 | 697 | 57.14% |
| NVDA250117C00740000 | 2024-04-29 1:25PM EDT | 2025-01-17 | 233.19 | 197.00 | 199.10 | 0.00 | - | 1 | 1,210 | 56.64% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 206.15 | 209.50 | 0.00 | - | 2 | 49 | 56.87% |
| NVDA250321C00740000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 210.22 | 213.05 | 216.50 | 0.00 | - | 92 | 94 | 56.85% |
| NVDA250620C00740000 | 2024-04-25 3:21PM EDT | 2025-06-20 | 234.95 | 234.75 | 237.25 | 0.00 | - | 3 | 208 | 57.00% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 2025-09-19 | 287.03 | 249.65 | 259.20 | 0.00 | - | 2 | 4 | 56.97% |
| NVDA251219C00740000 | 2024-04-24 9:35AM EDT | 2025-12-19 | 292.70 | 270.80 | 273.55 | +18.35 | +6.69% | 1 | 144 | 57.23% |
| NVDA260116C00740000 | 2024-05-01 12:49PM EDT | 2026-01-16 | 269.04 | 275.25 | 278.25 | -23.01 | -7.88% | 1 | 125 | 57.15% |
| NVDA260618C00740000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 316.85 | 301.00 | 304.00 | 0.00 | - | 1 | 58 | 57.38% |
| NVDA261218C00740000 | 2024-05-01 11:57AM EDT | 2026-12-18 | 319.88 | 324.25 | 334.05 | -38.80 | -10.82% | 50 | 1,175 | 57.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00740000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.31 | 0.15 | 0.40 | -0.14 | -31.11% | 3,099 | 3,119 | 74.02% |
| NVDA240510P00740000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.29 | 2.02 | 2.56 | +0.95 | +70.90% | 1,112 | 854 | 52.03% |
| NVDA240517P00740000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 5.14 | 4.90 | 5.55 | +2.08 | +67.97% | 1,230 | 4,760 | 49.82% |
| NVDA240524P00740000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 18.15 | 18.35 | 19.45 | +4.98 | +37.81% | 74 | 297 | 66.40% |
| NVDA240531P00740000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 21.05 | 20.80 | 21.95 | +5.05 | +31.56% | 48 | 186 | 61.61% |
| NVDA240607P00740000 | 2024-05-01 3:21PM EDT | 2024-06-07 | 19.85 | 23.60 | 24.70 | +1.65 | +9.07% | 12 | 42 | 58.90% |
| NVDA240621P00740000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 28.27 | 28.55 | 29.45 | +7.00 | +32.91% | 266 | 1,352 | 55.12% |
| NVDA240719P00740000 | 2024-05-01 2:30PM EDT | 2024-07-19 | 30.34 | 36.15 | 37.50 | +0.79 | +2.67% | 246 | 1,432 | 50.50% |
| NVDA240816P00740000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 41.00 | 43.85 | 44.85 | +7.63 | +22.86% | 37 | 350 | 48.71% |
| NVDA240920P00740000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 53.60 | 55.75 | 56.80 | +6.15 | +12.96% | 6 | 624 | 49.00% |
| NVDA241018P00740000 | 2024-05-01 2:06PM EDT | 2024-10-18 | 57.50 | 61.05 | 62.10 | +6.45 | +12.63% | 22 | 338 | 47.48% |
| NVDA241115P00740000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 69.05 | 67.10 | 68.25 | +11.85 | +20.72% | 3 | 95 | 46.87% |
| NVDA241220P00740000 | 2024-05-01 12:20PM EDT | 2024-12-20 | 79.85 | 75.00 | 76.25 | +16.15 | +25.35% | 30 | 210 | 46.63% |
| NVDA250117P00740000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 79.09 | 78.65 | 79.85 | +9.44 | +13.55% | 1 | 418 | 45.51% |
| NVDA250221P00740000 | 2024-04-30 10:16AM EDT | 2025-02-21 | 72.00 | 84.85 | 86.45 | 0.00 | - | 1 | 21 | 45.23% |
| NVDA250321P00740000 | 2024-04-30 11:11AM EDT | 2025-03-21 | 78.60 | 89.20 | 90.85 | 0.00 | - | 7 | 396 | 44.82% |
| NVDA250620P00740000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 105.71 | 102.10 | 103.65 | +9.36 | +9.71% | 1 | 212 | 43.68% |
| NVDA250919P00740000 | 2024-04-30 11:24AM EDT | 2025-09-19 | 103.10 | 111.75 | 116.00 | 0.00 | - | 1 | 19 | 43.11% |
| NVDA251219P00740000 | 2024-04-23 2:35PM EDT | 2025-12-19 | 121.53 | 123.15 | 124.90 | 0.00 | - | 8 | 39 | 42.05% |
| NVDA260116P00740000 | 2024-04-29 10:37AM EDT | 2026-01-16 | 116.98 | 125.45 | 127.30 | 0.00 | - | 4 | 81 | 41.72% |
| NVDA260618P00740000 | 2024-05-01 2:24PM EDT | 2026-06-18 | 141.30 | 139.85 | 141.85 | +11.55 | +8.90% | 1 | 10 | 40.79% |
| NVDA261218P00740000 | 2024-05-01 2:53PM EDT | 2026-12-18 | 150.45 | 147.25 | 162.95 | -5.15 | -3.31% | 1 | 130 | 41.15% |
