拍板:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00850000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 6.52 | 0.00 | 0.00 | 0.00 | - | 66,310 | 6,983 | 6.25% |
| NVDA240510C00850000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 17.90 | 0.00 | 0.00 | 0.00 | - | 12,547 | 3,259 | 3.13% |
| NVDA240517C00850000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 12,337 | 22,836 | 3.13% |
| NVDA240524C00850000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2,558 | 2,407 | 1.56% |
| NVDA240531C00850000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 53.30 | 0.00 | 0.00 | 0.00 | - | 765 | 711 | 1.56% |
| NVDA240607C00850000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 57.75 | 0.00 | 0.00 | 0.00 | - | 170 | 102 | 1.56% |
| NVDA240621C00850000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 64.59 | 0.00 | 0.00 | 0.00 | - | 2,157 | 6,306 | 1.56% |
| NVDA240719C00850000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 78.03 | 0.00 | 0.00 | 0.00 | - | 244 | 256 | 0.78% |
| NVDA240816C00850000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 89.10 | 0.00 | 0.00 | 0.00 | - | 212 | 777 | 0.78% |
| NVDA241018C00850000 | 2024-05-01 3:22PM EDT | 2024-10-18 | 125.99 | 0.00 | 0.00 | 0.00 | - | 60 | 386 | 0.78% |
| NVDA241115C00850000 | 2024-05-01 3:02PM EDT | 2024-11-15 | 140.70 | 0.00 | 0.00 | 0.00 | - | 66 | 498 | 0.78% |
| NVDA241220C00850000 | 2024-05-01 3:34PM EDT | 2024-12-20 | 145.00 | 0.00 | 0.00 | 0.00 | - | 69 | 115 | 0.78% |
| NVDA250117C00850000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 146.00 | 0.00 | 0.00 | 0.00 | - | 70 | 2,500 | 0.78% |
| NVDA250221C00850000 | 2024-05-01 12:11PM EDT | 2025-02-21 | 148.90 | 0.00 | 0.00 | 0.00 | - | 17 | 225 | 0.78% |
| NVDA250321C00850000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 178.00 | 0.00 | 0.00 | 0.00 | - | 174 | 601 | 0.39% |
| NVDA250620C00850000 | 2024-05-01 3:00PM EDT | 2025-06-20 | 203.00 | 0.00 | 0.00 | 0.00 | - | 149 | 1,048 | 0.39% |
| NVDA251219C00850000 | 2024-05-01 10:34AM EDT | 2025-12-19 | 231.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,534 | 0.39% |
| NVDA260116C00850000 | 2024-05-01 2:40PM EDT | 2026-01-16 | 239.00 | 0.00 | 0.00 | 0.00 | - | 58 | 266 | 0.39% |
| NVDA260618C00850000 | 2024-05-01 12:14PM EDT | 2026-06-18 | 250.57 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.39% |
| NVDA261218C00850000 | 2024-05-01 3:52PM EDT | 2026-12-18 | 284.35 | 0.00 | 0.00 | 0.00 | - | 43 | 541 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00850000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 24.90 | 0.00 | 0.00 | 0.00 | - | 22,195 | 5,291 | 0.00% |
| NVDA240510P00850000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 35.10 | 0.00 | 0.00 | 0.00 | - | 3,986 | 1,554 | 0.00% |
| NVDA240517P00850000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2,506 | 4,011 | 0.00% |
| NVDA240524P00850000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 63.20 | 0.00 | 0.00 | 0.00 | - | 216 | 768 | 0.00% |
| NVDA240531P00850000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 66.50 | 0.00 | 0.00 | 0.00 | - | 181 | 387 | 0.00% |
| NVDA240607P00850000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 68.00 | 0.00 | 0.00 | 0.00 | - | 63 | 48 | 0.00% |
| NVDA240621P00850000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 76.35 | 0.00 | 0.00 | 0.00 | - | 318 | 5,146 | 0.00% |
| NVDA240719P00850000 | 2024-05-01 3:49PM EDT | 2024-07-19 | 81.44 | 0.00 | 0.00 | 0.00 | - | 234 | 271 | 0.00% |
| NVDA240816P00850000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 93 | 528 | 0.00% |
| NVDA241018P00850000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 103.51 | 0.00 | 0.00 | 0.00 | - | 19 | 426 | 0.00% |
| NVDA241115P00850000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 110.68 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 0.00% |
| NVDA241220P00850000 | 2024-05-01 12:48PM EDT | 2024-12-20 | 134.92 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA250117P00850000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 122.50 | 0.00 | 0.00 | 0.00 | - | 124 | 931 | 0.00% |
| NVDA250221P00850000 | 2024-05-01 1:37PM EDT | 2025-02-21 | 141.61 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| NVDA250321P00850000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 137.15 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| NVDA250620P00850000 | 2024-04-30 12:45PM EDT | 2025-06-20 | 145.06 | 0.00 | 0.00 | 0.00 | - | 25 | 1,034 | 0.00% |
| NVDA251219P00850000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 181.07 | 0.00 | 0.00 | 0.00 | - | 50 | 585 | 0.00% |
| NVDA260116P00850000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 180.00 | 0.00 | 0.00 | 0.00 | - | 8 | 236 | 0.00% |
| NVDA260618P00850000 | 2024-05-01 12:42PM EDT | 2026-06-18 | 202.65 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA261218P00850000 | 2024-04-26 1:20PM EDT | 2026-12-18 | 196.40 | 0.00 | 0.00 | 0.00 | - | 12 | 127 | 0.00% |
