拍板:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00890000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.65 | 1.58 | 1.67 | +0.43 | +35.25% | 13,923 | 4,676 | 59.50% |
| NVDA240510C00890000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 11.90 | 11.70 | 12.10 | +4.60 | +63.01% | 2,260 | 2,311 | 48.13% |
| NVDA240517C00890000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 20.03 | 19.95 | 20.50 | +6.28 | +45.67% | 1,121 | 6,604 | 48.23% |
| NVDA240524C00890000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 45.08 | 43.80 | 44.60 | +9.08 | +25.22% | 155 | 519 | 68.71% |
| NVDA240531C00890000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 50.00 | 47.90 | 48.80 | +8.19 | +19.59% | 41 | 184 | 64.18% |
| NVDA240607C00890000 | 2024-05-02 3:36PM EDT | 2024-06-07 | 53.59 | 52.15 | 53.15 | +10.60 | +24.66% | 112 | 513 | 61.62% |
| NVDA240621C00890000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 60.92 | 59.70 | 60.55 | +10.92 | +21.84% | 119 | 1,622 | 58.20% |
| NVDA240719C00890000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 74.50 | 72.45 | 73.30 | +9.00 | +13.74% | 19 | 215 | 54.66% |
| NVDA240816C00890000 | 2024-05-02 2:36PM EDT | 2024-08-16 | 85.20 | 84.85 | 85.80 | +11.15 | +15.06% | 4 | 457 | 53.63% |
| NVDA241018C00890000 | 2024-05-02 9:32AM EDT | 2024-10-18 | 103.60 | 112.35 | 113.50 | +1.60 | +1.57% | 4 | 221 | 54.34% |
| NVDA241115C00890000 | 2024-05-02 10:59AM EDT | 2024-11-15 | 117.34 | 122.50 | 123.55 | +6.19 | +5.57% | 2 | 109 | 54.37% |
| NVDA241220C00890000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 114.35 | 135.40 | 136.65 | 0.00 | - | 1 | 14 | 54.89% |
| NVDA250221C00890000 | 2024-05-01 11:06AM EDT | 2025-02-21 | 141.15 | 153.05 | 154.95 | 0.00 | - | 1 | 253 | 54.59% |
| NVDA260116C00890000 | 2024-05-02 2:00PM EDT | 2026-01-16 | 227.17 | 229.25 | 232.00 | +1.17 | +0.52% | 2 | 106 | 55.17% |
| NVDA260618C00890000 | 2024-05-01 1:50PM EDT | 2026-06-18 | 241.00 | 257.55 | 260.45 | 0.00 | - | 1 | 71 | 55.45% |
| NVDA261218C00890000 | 2024-04-30 2:51PM EDT | 2026-12-18 | 299.22 | 285.50 | 291.00 | 0.00 | - | 1 | 125 | 55.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00890000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 34.00 | 32.00 | 34.10 | -18.57 | -35.32% | 415 | 958 | 54.83% |
| NVDA240510P00890000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 42.51 | 41.40 | 43.25 | -19.49 | -31.44% | 163 | 545 | 46.62% |
| NVDA240517P00890000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 50.35 | 49.30 | 50.55 | -18.20 | -26.55% | 59 | 4,067 | 45.52% |
| NVDA240524P00890000 | 2024-05-02 3:53PM EDT | 2024-05-24 | 72.79 | 71.95 | 73.35 | -2.36 | -3.14% | 45 | 166 | 64.65% |
| NVDA240531P00890000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 75.00 | 74.80 | 77.60 | -3.00 | -3.85% | 53 | 117 | 60.03% |
| NVDA240607P00890000 | 2024-05-01 2:35PM EDT | 2024-06-07 | 94.59 | 78.15 | 81.15 | 0.00 | - | 2 | 5 | 57.11% |
| NVDA240621P00890000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 84.57 | 85.05 | 86.00 | -10.94 | -11.45% | 31 | 862 | 53.12% |
| NVDA240719P00890000 | 2024-05-02 1:48PM EDT | 2024-07-19 | 97.62 | 94.45 | 95.45 | -7.38 | -7.03% | 2 | 56 | 48.82% |
| NVDA240816P00890000 | 2024-05-02 3:26PM EDT | 2024-08-16 | 102.36 | 103.25 | 104.20 | -22.04 | -17.72% | 22 | 101 | 46.63% |
| NVDA241018P00890000 | 2024-05-02 2:23PM EDT | 2024-10-18 | 126.30 | 123.15 | 124.25 | -18.83 | -12.97% | 14 | 109 | 45.54% |
| NVDA241115P00890000 | 2024-05-02 1:21PM EDT | 2024-11-15 | 133.81 | 130.00 | 131.10 | +7.76 | +6.16% | 5 | 55 | 44.91% |
| NVDA241220P00890000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 134.75 | 138.80 | 140.05 | 0.00 | - | 2 | 5 | 44.67% |
| NVDA250221P00890000 | 2024-05-02 3:41PM EDT | 2025-02-21 | 149.80 | 149.60 | 151.35 | -2.55 | -1.67% | 12 | 20 | 43.30% |
| NVDA260116P00890000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 189.00 | 194.00 | 196.00 | 0.00 | - | 3 | 39 | 39.87% |
| NVDA260618P00890000 | 2024-04-26 11:38AM EDT | 2026-06-18 | 208.00 | 209.35 | 211.70 | 0.00 | - | 1 | 8 | 38.95% |
| NVDA261218P00890000 | 2024-04-30 1:12PM EDT | 2026-12-18 | 224.00 | 220.65 | 228.20 | 0.00 | - | 20 | 137 | 38.10% |
