拍板:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00870000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 5.60 | 5.35 | 5.70 | +2.85 | +103.64% | 33,370 | 7,091 | 57.56% |
| NVDA240510C00870000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 18.76 | 18.50 | 19.00 | +6.74 | +56.07% | 4,451 | 1,769 | 47.94% |
| NVDA240517C00870000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 27.60 | 27.50 | 28.15 | +7.95 | +40.46% | 1,381 | 4,408 | 48.29% |
| NVDA240524C00870000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 52.45 | 52.05 | 52.85 | +11.29 | +27.43% | 275 | 683 | 68.82% |
| NVDA240531C00870000 | 2024-05-02 3:25PM EDT | 2024-05-31 | 57.80 | 56.15 | 57.10 | +11.70 | +25.38% | 89 | 347 | 64.26% |
| NVDA240607C00870000 | 2024-05-02 1:27PM EDT | 2024-06-07 | 58.70 | 60.45 | 61.45 | +5.20 | +9.72% | 60 | 139 | 61.70% |
| NVDA240621C00870000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 68.50 | 68.35 | 68.85 | +11.50 | +20.18% | 468 | 960 | 58.40% |
| NVDA240719C00870000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 82.54 | 81.10 | 81.75 | +2.19 | +2.73% | 120 | 153 | 54.87% |
| NVDA240816C00870000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 95.31 | 93.50 | 94.15 | +10.71 | +12.66% | 18 | 647 | 53.81% |
| NVDA241018C00870000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 123.50 | 120.90 | 122.00 | +15.50 | +14.35% | 4 | 226 | 54.57% |
| NVDA241115C00870000 | 2024-05-02 2:52PM EDT | 2024-11-15 | 128.41 | 130.95 | 132.20 | +15.61 | +13.84% | 4 | 104 | 54.62% |
| NVDA241220C00870000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 144.25 | 143.85 | 145.15 | -12.08 | -7.73% | 9 | 22 | 55.14% |
| NVDA250221C00870000 | 2024-05-02 10:08AM EDT | 2025-02-21 | 149.54 | 160.70 | 164.35 | -1.84 | -1.22% | 1 | 103 | 54.87% |
| NVDA260116C00870000 | 2024-04-30 3:45PM EDT | 2026-01-16 | 250.15 | 237.10 | 239.85 | 0.00 | - | 2 | 456 | 55.39% |
| NVDA260618C00870000 | 2024-04-30 1:18PM EDT | 2026-06-18 | 274.56 | 265.10 | 268.00 | 0.00 | - | 5 | 201 | 55.64% |
| NVDA261218C00870000 | 2024-05-02 3:12PM EDT | 2026-12-18 | 294.00 | 292.50 | 298.40 | +17.19 | +6.21% | 9 | 273 | 55.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00870000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 17.50 | 16.65 | 17.70 | -22.29 | -56.02% | 2,721 | 3,731 | 56.46% |
| NVDA240510P00870000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 29.55 | 29.00 | 29.85 | -18.01 | -37.87% | 537 | 1,011 | 45.98% |
| NVDA240517P00870000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 38.20 | 37.15 | 38.05 | -17.40 | -31.29% | 112 | 1,785 | 45.51% |
| NVDA240524P00870000 | 2024-05-02 3:25PM EDT | 2024-05-24 | 60.45 | 60.30 | 61.85 | -16.50 | -21.44% | 49 | 961 | 65.01% |
| NVDA240531P00870000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 63.06 | 63.20 | 65.15 | -23.42 | -27.08% | 39 | 123 | 59.84% |
| NVDA240607P00870000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 67.00 | 67.40 | 69.55 | -4.30 | -6.03% | 20 | 22 | 57.71% |
| NVDA240621P00870000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 73.08 | 73.60 | 74.40 | -10.52 | -12.58% | 23 | 681 | 53.33% |
| NVDA240719P00870000 | 2024-05-02 12:09PM EDT | 2024-07-19 | 89.40 | 83.05 | 83.90 | +2.50 | +2.88% | 7 | 141 | 48.96% |
| NVDA240816P00870000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 92.15 | 91.95 | 92.90 | -13.48 | -12.76% | 67 | 620 | 46.89% |
| NVDA241018P00870000 | 2024-05-02 12:42PM EDT | 2024-10-18 | 119.10 | 111.90 | 113.00 | +2.92 | +2.51% | 30 | 341 | 45.80% |
| NVDA241115P00870000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 122.30 | 118.75 | 119.80 | 0.00 | - | 1 | 157 | 45.15% |
| NVDA241220P00870000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 130.90 | 127.60 | 128.75 | +6.67 | +5.37% | 1 | 15 | 44.91% |
| NVDA250221P00870000 | 2024-05-02 3:40PM EDT | 2025-02-21 | 138.50 | 138.20 | 140.30 | +2.20 | +1.61% | 6 | 70 | 43.63% |
| NVDA260116P00870000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 175.90 | 182.75 | 184.80 | 0.00 | - | 1 | 80 | 40.15% |
| NVDA260618P00870000 | 2024-05-01 2:09PM EDT | 2026-06-18 | 211.59 | 198.10 | 200.35 | 0.00 | - | 1 | 63 | 39.20% |
| NVDA261218P00870000 | 2024-05-01 2:09PM EDT | 2026-12-18 | 226.59 | 210.80 | 218.80 | 0.00 | - | 1 | 44 | 38.72% |
