拍板:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00820000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 20.60 | 0.00 | 0.00 | -29.40 | -58.80% | 17,922 | 0 | 0.00% |
| NVDA240510C00820000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 32.50 | 0.00 | 0.00 | -25.65 | -44.11% | 3,463 | 0 | 0.00% |
| NVDA240517C00820000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 40.00 | 0.00 | 0.00 | -24.65 | -38.13% | 1,467 | 0 | 0.00% |
| NVDA240524C00820000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 64.00 | 0.00 | 0.00 | -23.82 | -27.12% | 244 | 0 | 0.00% |
| NVDA240531C00820000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 67.90 | 0.00 | 0.00 | -23.66 | -25.84% | 132 | 0 | 0.00% |
| NVDA240607C00820000 | 2024-05-01 3:30PM EDT | 2024-06-07 | 81.07 | 0.00 | 0.00 | -15.45 | -16.01% | 98 | 0 | 0.00% |
| NVDA240621C00820000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 79.50 | 0.00 | 0.00 | -21.23 | -21.08% | 358 | 0 | 0.00% |
| NVDA240719C00820000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 93.00 | 0.00 | 0.00 | -29.95 | -24.36% | 154 | 0 | 0.00% |
| NVDA240816C00820000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 105.00 | 0.00 | 0.00 | -23.30 | -18.16% | 142 | 0 | 0.00% |
| NVDA240920C00820000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 121.31 | 119.20 | 120.55 | -25.24 | -17.22% | 201 | 892 | 56.09% |
| NVDA241018C00820000 | 2024-05-01 3:29PM EDT | 2024-10-18 | 140.62 | 0.00 | 0.00 | -18.34 | -11.54% | 42 | 0 | 0.00% |
| NVDA241115C00820000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 151.41 | 137.60 | 139.05 | -13.69 | -8.29% | 8 | 207 | 55.25% |
| NVDA241220C00820000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 153.00 | 0.00 | 0.00 | -24.25 | -13.68% | 54 | 0 | 0.00% |
| NVDA250117C00820000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 170.00 | 156.70 | 158.40 | -10.20 | -5.66% | 387 | 729 | 55.19% |
| NVDA250221C00820000 | 2024-05-01 2:38PM EDT | 2025-02-21 | 171.00 | 0.00 | 0.00 | -27.00 | -13.64% | 5 | 0 | 0.00% |
| NVDA250321C00820000 | 2024-05-01 1:58PM EDT | 2025-03-21 | 173.30 | 174.20 | 176.95 | -25.70 | -12.91% | 98 | 224 | 55.53% |
| NVDA250620C00820000 | 2024-04-30 3:53PM EDT | 2025-06-20 | 224.86 | 196.85 | 199.25 | 0.00 | - | 5 | 298 | 55.72% |
| NVDA250919C00820000 | 2024-05-01 12:08PM EDT | 2025-09-19 | 208.53 | 212.80 | 222.60 | -34.87 | -14.33% | 8 | 55 | 55.79% |
| NVDA251219C00820000 | 2024-05-01 11:16AM EDT | 2025-12-19 | 235.00 | 0.00 | 0.00 | -35.68 | -13.18% | 5 | 0 | 0.00% |
| NVDA260116C00820000 | 2024-05-01 1:46PM EDT | 2026-01-16 | 240.03 | 239.75 | 242.60 | -32.33 | -11.87% | 16 | 225 | 55.98% |
| NVDA260618C00820000 | 2024-05-01 11:51AM EDT | 2026-06-18 | 280.00 | 267.00 | 269.95 | -26.08 | -8.52% | 3 | 38 | 56.30% |
| NVDA261218C00820000 | 2024-05-01 3:08PM EDT | 2026-12-18 | 303.35 | 293.55 | 299.55 | -24.17 | -7.38% | 40 | 224 | 56.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00820000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 9.00 | 0.00 | 0.00 | +4.00 | +80.00% | 33,694 | 0 | 3.13% |
| NVDA240510P00820000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 19.50 | 0.00 | 0.00 | +8.20 | +72.57% | 5,132 | 0 | 1.56% |
| NVDA240517P00820000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 26.30 | 0.00 | 0.00 | +9.70 | +58.43% | 3,071 | 0 | 1.56% |
| NVDA240524P00820000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 47.62 | 0.00 | 0.00 | +12.14 | +34.22% | 228 | 0 | 1.56% |
| NVDA240531P00820000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 50.90 | 0.00 | 0.00 | +10.65 | +26.46% | 66 | 0 | 0.78% |
| NVDA240607P00820000 | 2024-05-01 3:40PM EDT | 2024-06-07 | 52.30 | 0.00 | 0.00 | +10.75 | +25.87% | 29 | 0 | 0.78% |
| NVDA240621P00820000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 60.54 | 0.00 | 0.00 | +13.22 | +27.94% | 219 | 0 | 0.78% |
| NVDA240719P00820000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 61.10 | 0.00 | 0.00 | +5.44 | +9.77% | 70 | 0 | 0.78% |
| NVDA240816P00820000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 76.00 | 0.00 | 0.00 | +10.76 | +16.49% | 108 | 0 | 0.39% |
| NVDA240920P00820000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 88.01 | 0.00 | 0.00 | +11.16 | +14.52% | 21 | 0 | 0.39% |
| NVDA241018P00820000 | 2024-05-01 1:29PM EDT | 2024-10-18 | 102.45 | 0.00 | 0.00 | +19.15 | +22.99% | 11 | 0 | 0.39% |
| NVDA241115P00820000 | 2024-05-01 2:21PM EDT | 2024-11-15 | 105.00 | 104.10 | 105.30 | +18.92 | +21.98% | 32 | 90 | 45.77% |
| NVDA241220P00820000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 118.65 | 0.00 | 0.00 | +18.37 | +18.32% | 1 | 0 | 0.39% |
| NVDA250117P00820000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 108.85 | 116.35 | 117.70 | +3.85 | +3.67% | 15 | 814 | 44.40% |
| NVDA250221P00820000 | 2024-05-01 3:02PM EDT | 2025-02-21 | 113.00 | 0.00 | 0.00 | +5.53 | +5.15% | 23 | 0 | 0.39% |
| NVDA250321P00820000 | 2024-04-29 11:14AM EDT | 2025-03-21 | 114.82 | 127.60 | 129.40 | 0.00 | - | 2 | 388 | 43.70% |
| NVDA250620P00820000 | 2024-05-01 1:37PM EDT | 2025-06-20 | 143.32 | 0.00 | 0.00 | +18.06 | +14.42% | 100 | 0 | 0.20% |
| NVDA251219P00820000 | 2024-04-26 3:46PM EDT | 2025-12-19 | 150.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NVDA260116P00820000 | 2024-04-26 9:58AM EDT | 2026-01-16 | 156.55 | 165.60 | 167.70 | 0.00 | - | 2 | 87 | 40.62% |
| NVDA260618P00820000 | 2024-04-30 9:58AM EDT | 2026-06-18 | 165.03 | 180.55 | 182.85 | 0.00 | - | 49 | 93 | 39.69% |
| NVDA261218P00820000 | 2024-05-01 3:04PM EDT | 2026-12-18 | 189.35 | 193.25 | 202.65 | +6.35 | +3.47% | 21 | 35 | 39.60% |
