拍板:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00860000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 4.40 | 4.00 | 4.45 | -17.60 | -80.00% | 43,387 | 4,043 | 48.29% |
| NVDA240510C00860000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 14.50 | 13.90 | 14.70 | -18.40 | -55.93% | 4,393 | 717 | 48.30% |
| NVDA240517C00860000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 23.40 | 21.80 | 22.60 | -16.56 | -41.44% | 7,949 | 5,065 | 48.74% |
| NVDA240524C00860000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 45.37 | 44.45 | 45.60 | -19.48 | -30.04% | 712 | 346 | 67.90% |
| NVDA240531C00860000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 58.05 | 48.10 | 49.25 | -10.05 | -14.76% | 97 | 271 | 63.55% |
| NVDA240607C00860000 | 2024-05-01 2:58PM EDT | 2024-06-07 | 57.00 | 52.20 | 53.40 | -20.30 | -26.26% | 28 | 13 | 61.27% |
| NVDA240621C00860000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 61.25 | 59.55 | 60.55 | -18.37 | -23.07% | 308 | 4,534 | 58.19% |
| NVDA240719C00860000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 74.50 | 72.00 | 73.05 | -18.50 | -19.89% | 118 | 1,327 | 54.96% |
| NVDA240816C00860000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 96.00 | 83.80 | 84.80 | -8.18 | -7.85% | 85 | 323 | 53.83% |
| NVDA240920C00860000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 103.41 | 101.65 | 102.65 | -21.04 | -16.91% | 89 | 1,479 | 55.40% |
| NVDA241018C00860000 | 2024-05-01 3:58PM EDT | 2024-10-18 | 112.56 | 110.20 | 111.55 | -21.61 | -16.11% | 74 | 357 | 54.52% |
| NVDA241115C00860000 | 2024-05-01 3:40PM EDT | 2024-11-15 | 124.77 | 120.05 | 121.35 | -19.75 | -13.67% | 9 | 145 | 54.58% |
| NVDA241220C00860000 | 2024-05-01 2:34PM EDT | 2024-12-20 | 150.44 | 131.10 | 135.25 | -6.52 | -4.15% | 12 | 940 | 55.07% |
| NVDA250117C00860000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 145.00 | 139.50 | 140.85 | -18.05 | -11.07% | 79 | 998 | 54.57% |
| NVDA250221C00860000 | 2024-04-29 9:45AM EDT | 2025-02-21 | 166.45 | 150.00 | 151.80 | 0.00 | - | 5 | 124 | 54.89% |
| NVDA250321C00860000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 171.65 | 157.55 | 159.40 | -10.07 | -5.54% | 8 | 282 | 54.94% |
| NVDA250620C00860000 | 2024-05-01 9:32AM EDT | 2025-06-20 | 196.00 | 180.45 | 182.10 | -8.84 | -4.32% | 5 | 281 | 55.15% |
| NVDA250919C00860000 | 2024-04-30 9:47AM EDT | 2025-09-19 | 216.84 | 196.35 | 206.15 | -15.60 | -6.71% | 1 | 25 | 55.24% |
| NVDA251219C00860000 | 2024-05-01 12:27PM EDT | 2025-12-19 | 215.45 | 219.05 | 221.65 | -32.91 | -13.25% | 1 | 589 | 55.56% |
| NVDA260116C00860000 | 2024-04-30 2:18PM EDT | 2026-01-16 | 251.55 | 223.75 | 226.55 | 0.00 | - | 3 | 524 | 55.46% |
| NVDA260618C00860000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 282.47 | 251.55 | 254.45 | 0.00 | - | 2 | 88 | 55.81% |
| NVDA261218C00860000 | 2024-05-01 2:01PM EDT | 2026-12-18 | 277.61 | 278.70 | 284.70 | -33.39 | -10.74% | 5 | 261 | 55.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00860000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 32.66 | 32.45 | 34.00 | +15.15 | +86.52% | 5,632 | 3,728 | 48.12% |
| NVDA240510P00860000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 40.41 | 40.85 | 43.30 | +14.01 | +53.07% | 748 | 1,111 | 46.35% |
| NVDA240517P00860000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 43.00 | 48.50 | 50.45 | +10.00 | +30.30% | 915 | 2,420 | 46.20% |
| NVDA240524P00860000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 64.95 | 69.30 | 72.15 | +9.40 | +16.92% | 343 | 323 | 63.30% |
| NVDA240531P00860000 | 2024-05-01 3:34PM EDT | 2024-05-31 | 72.50 | 72.25 | 75.85 | +15.55 | +27.30% | 124 | 310 | 59.17% |
| NVDA240607P00860000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 65.90 | 75.60 | 79.20 | +5.35 | +8.84% | 25 | 20 | 56.59% |
| NVDA240621P00860000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 77.45 | 82.75 | 83.75 | +12.84 | +19.87% | 92 | 1,619 | 53.08% |
| NVDA240719P00860000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 89.45 | 91.85 | 92.90 | +12.01 | +15.51% | 43 | 973 | 49.03% |
| NVDA240816P00860000 | 2024-05-01 3:05PM EDT | 2024-08-16 | 95.75 | 100.15 | 101.30 | +9.25 | +10.69% | 66 | 511 | 46.86% |
| NVDA240920P00860000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 109.23 | 113.40 | 115.25 | +10.75 | +10.92% | 35 | 902 | 47.45% |
| NVDA241018P00860000 | 2024-05-01 11:57AM EDT | 2024-10-18 | 126.10 | 117.90 | 121.20 | +22.10 | +21.25% | 101 | 256 | 46.02% |
| NVDA241115P00860000 | 2024-05-01 9:58AM EDT | 2024-11-15 | 121.25 | 124.50 | 128.45 | +14.98 | +14.10% | 2 | 120 | 45.63% |
| NVDA241220P00860000 | 2024-05-01 1:13PM EDT | 2024-12-20 | 142.10 | 134.45 | 135.90 | +23.05 | +19.36% | 4 | 510 | 44.90% |
| NVDA250117P00860000 | 2024-05-01 1:38PM EDT | 2025-01-17 | 128.23 | 138.20 | 139.65 | +6.69 | +5.50% | 35 | 685 | 43.78% |
| NVDA250221P00860000 | 2024-04-26 11:27AM EDT | 2025-02-21 | 138.35 | 144.90 | 146.75 | +7.44 | +5.68% | 1 | 60 | 43.50% |
| NVDA250321P00860000 | 2024-05-01 9:33AM EDT | 2025-03-21 | 142.20 | 149.50 | 151.45 | +6.67 | +4.92% | 1 | 132 | 43.10% |
| NVDA250620P00860000 | 2024-04-30 12:41PM EDT | 2025-06-20 | 150.00 | 163.20 | 165.00 | 0.00 | - | 1 | 167 | 41.97% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 2025-09-19 | 159.90 | 173.25 | 177.70 | 0.00 | - | 1 | 14 | 41.31% |
| NVDA251219P00860000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 182.07 | 185.35 | 187.50 | 0.00 | - | 7 | 49 | 40.39% |
| NVDA260116P00860000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 170.30 | 187.70 | 189.95 | 0.00 | - | 1 | 128 | 40.05% |
| NVDA260618P00860000 | 2024-04-25 1:07PM EDT | 2026-06-18 | 203.75 | 202.75 | 205.15 | 0.00 | - | 6 | 45 | 39.12% |
| NVDA261218P00860000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 200.85 | 208.70 | 225.25 | 0.00 | - | 16 | 47 | 39.06% |
