拍板:90.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00090000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 22.90 | 23.20 | 23.45 | -2.00 | -8.03% | 1,681 | 254 | 98.24% |
| NVDA240809C00090000 | 2024-07-26 3:12PM EDT | 2024-08-09 | 23.50 | 23.20 | 24.05 | +0.50 | +2.17% | 93 | 377 | 81.93% |
| NVDA240816C00090000 | 2024-07-26 2:45PM EDT | 2024-08-16 | 23.75 | 23.55 | 24.30 | +0.65 | +2.81% | 77 | 29,675 | 74.61% |
| NVDA240823C00090000 | 2024-07-26 2:14PM EDT | 2024-08-23 | 24.70 | 23.75 | 24.90 | +0.83 | +3.48% | 20 | 70 | 72.07% |
| NVDA240830C00090000 | 2024-07-26 3:34PM EDT | 2024-08-30 | 24.50 | 24.65 | 25.65 | -0.63 | -2.51% | 105 | 424 | 76.03% |
| NVDA240920C00090000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 26.20 | 25.75 | 26.55 | +0.10 | +0.38% | 202 | 45,954 | 69.68% |
| NVDA241018C00090000 | 2024-07-26 2:19PM EDT | 2024-10-18 | 27.72 | 27.15 | 27.65 | -0.63 | -2.22% | 123 | 9,176 | 65.75% |
| NVDA241115C00090000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 28.35 | 28.55 | 28.90 | -0.55 | -1.90% | 194 | 9,362 | 64.53% |
| NVDA241220C00090000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 29.91 | 30.05 | 30.55 | -0.49 | -1.61% | 74 | 16,484 | 63.84% |
| NVDA250117C00090000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 31.30 | 31.05 | 31.50 | +0.34 | +1.10% | 235 | 27,837 | 62.65% |
| NVDA250221C00090000 | 2024-07-26 3:57PM EDT | 2025-02-21 | 32.52 | 32.25 | 32.85 | +0.04 | +0.12% | 142 | 3,512 | 62.06% |
| NVDA250321C00090000 | 2024-07-26 3:02PM EDT | 2025-03-21 | 33.10 | 33.50 | 33.90 | -1.45 | -4.20% | 11 | 10,898 | 62.37% |
| NVDA250620C00090000 | 2024-07-26 9:59AM EDT | 2025-06-20 | 36.62 | 36.40 | 36.75 | -1.45 | -3.81% | 22 | 12,270 | 61.57% |
| NVDA250919C00090000 | 2024-07-26 1:34PM EDT | 2025-09-19 | 40.05 | 38.85 | 39.55 | -0.70 | -1.72% | 36 | 561 | 61.32% |
| NVDA251219C00090000 | 2024-07-26 3:15PM EDT | 2025-12-19 | 41.00 | 41.50 | 42.00 | -0.60 | -1.44% | 1 | 6,690 | 61.59% |
| NVDA260116C00090000 | 2024-07-26 3:59PM EDT | 2026-01-16 | 42.30 | 42.20 | 42.60 | +0.43 | +1.03% | 31 | 13,576 | 61.46% |
| NVDA260618C00090000 | 2024-07-26 3:28PM EDT | 2026-06-18 | 45.80 | 45.55 | 46.45 | -2.90 | -5.95% | 25 | 10,250 | 61.57% |
| NVDA261218C00090000 | 2024-07-26 2:16PM EDT | 2026-12-18 | 50.40 | 49.25 | 50.45 | -1.68 | -3.23% | 80 | 19,158 | 61.82% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00090000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.13 | 0.11 | 0.12 | -0.03 | -18.75% | 3,219 | 7,914 | 84.57% |
| NVDA240809P00090000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.31 | 0.28 | 0.30 | -0.04 | -11.43% | 1,277 | 3,293 | 70.70% |
| NVDA240816P00090000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 0.49 | 0.48 | 0.49 | -0.09 | -15.52% | 1,398 | 36,730 | 64.55% |
| NVDA240823P00090000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 0.74 | 0.67 | 0.73 | -0.06 | -7.50% | 5,133 | 5,629 | 61.13% |
| NVDA240830P00090000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 1.67 | 1.55 | 1.64 | -0.20 | -10.70% | 674 | 19,993 | 69.36% |
| NVDA240920P00090000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.39 | 2.35 | 2.41 | -0.18 | -7.00% | 924 | 54,306 | 63.01% |
| NVDA241018P00090000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 3.28 | 3.10 | 3.20 | -0.17 | -4.93% | 249 | 16,158 | 57.35% |
| NVDA241115P00090000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 4.09 | 3.90 | 4.05 | -0.19 | -4.44% | 801 | 9,962 | 54.77% |
| NVDA241220P00090000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 5.24 | 5.10 | 5.25 | -0.26 | -4.73% | 724 | 16,177 | 53.93% |
| NVDA250117P00090000 | 2024-07-26 3:37PM EDT | 2025-01-17 | 5.85 | 5.75 | 5.85 | -0.25 | -4.10% | 515 | 28,250 | 52.23% |
| NVDA250221P00090000 | 2024-07-26 3:57PM EDT | 2025-02-21 | 6.73 | 6.50 | 6.70 | -0.02 | -0.30% | 132 | 2,660 | 50.90% |
| NVDA250321P00090000 | 2024-07-26 3:18PM EDT | 2025-03-21 | 7.67 | 7.25 | 7.45 | +0.27 | +3.65% | 445 | 8,900 | 50.59% |
| NVDA250620P00090000 | 2024-07-26 3:07PM EDT | 2025-06-20 | 9.50 | 9.20 | 9.35 | 0.00 | - | 86 | 23,016 | 49.18% |
| NVDA250919P00090000 | 2024-07-26 1:39PM EDT | 2025-09-19 | 11.15 | 10.90 | 11.20 | +0.13 | +1.18% | 6 | 10,637 | 48.44% |
| NVDA251219P00090000 | 2024-07-26 3:55PM EDT | 2025-12-19 | 12.75 | 12.55 | 12.80 | +0.10 | +0.79% | 131 | 3,844 | 47.74% |
| NVDA260116P00090000 | 2024-07-26 2:18PM EDT | 2026-01-16 | 13.40 | 12.95 | 13.15 | -0.10 | -0.74% | 174 | 10,223 | 47.28% |
| NVDA260618P00090000 | 2024-07-26 11:49AM EDT | 2026-06-18 | 15.30 | 15.15 | 15.50 | -0.37 | -2.36% | 25 | 4,226 | 46.50% |
| NVDA261218P00090000 | 2024-07-26 12:44PM EDT | 2026-12-18 | 17.70 | 17.35 | 17.80 | +0.07 | +0.40% | 308 | 3,190 | 45.50% |
