拍板:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00910000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.38 | 0.36 | 0.40 | -0.23 | -37.70% | 5,125 | 3,815 | 43.80% |
| NVDA240510C00910000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 7.31 | 7.10 | 7.40 | +2.56 | +53.89% | 2,236 | 1,919 | 45.72% |
| NVDA240517C00910000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 14.38 | 14.15 | 14.65 | +4.23 | +41.67% | 603 | 2,769 | 46.83% |
| NVDA240524C00910000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 37.39 | 36.65 | 37.35 | +7.70 | +25.93% | 70 | 406 | 67.13% |
| NVDA240531C00910000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 41.45 | 40.60 | 41.45 | +7.95 | +23.73% | 52 | 138 | 63.01% |
| NVDA240607C00910000 | 2024-05-02 1:32PM EDT | 2024-06-07 | 46.01 | 44.70 | 45.60 | +7.11 | +18.28% | 6 | 24 | 60.61% |
| NVDA240621C00910000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 53.54 | 52.10 | 52.85 | +9.83 | +22.49% | 252 | 1,197 | 57.45% |
| NVDA240719C00910000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 65.88 | 64.65 | 65.45 | +9.08 | +15.99% | 31 | 47 | 54.13% |
| NVDA240816C00910000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 75.79 | 76.85 | 77.70 | +8.61 | +12.82% | 32 | 662 | 53.13% |
| NVDA241018C00910000 | 2024-05-02 10:57AM EDT | 2024-10-18 | 97.30 | 104.35 | 105.45 | +5.60 | +6.11% | 3 | 116 | 53.97% |
| NVDA241115C00910000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 128.00 | 114.45 | 115.65 | 0.00 | - | 3 | 125 | 54.04% |
| NVDA241220C00910000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 122.00 | 127.40 | 128.65 | -22.37 | -15.49% | 1 | 15 | 54.57% |
| NVDA250221C00910000 | 2024-05-01 11:18AM EDT | 2025-02-21 | 128.54 | 145.10 | 146.95 | 0.00 | - | 2 | 311 | 54.28% |
| NVDA260116C00910000 | 2024-04-29 9:34AM EDT | 2026-01-16 | 233.51 | 221.70 | 224.40 | 0.00 | - | 50 | 93 | 54.92% |
| NVDA260618C00910000 | 2024-04-25 11:31AM EDT | 2026-06-18 | 222.65 | 250.15 | 253.05 | 0.00 | - | 2 | 463 | 55.21% |
| NVDA261218C00910000 | 2024-05-02 10:37AM EDT | 2026-12-18 | 279.00 | 278.05 | 283.90 | -5.23 | -1.84% | 9 | 305 | 55.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00910000 | 2024-05-02 3:14PM EDT | 2024-05-03 | 53.12 | 50.60 | 53.25 | -24.67 | -31.71% | 33 | 364 | 57.23% |
| NVDA240510P00910000 | 2024-05-02 3:21PM EDT | 2024-05-10 | 58.38 | 56.80 | 58.85 | -22.69 | -27.99% | 91 | 157 | 44.76% |
| NVDA240517P00910000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 64.70 | 63.15 | 65.00 | -3.35 | -4.92% | 22 | 769 | 44.41% |
| NVDA240524P00910000 | 2024-05-02 1:28PM EDT | 2024-05-24 | 87.90 | 84.25 | 86.25 | -20.17 | -18.66% | 15 | 216 | 62.81% |
| NVDA240531P00910000 | 2024-05-02 1:29PM EDT | 2024-05-31 | 91.35 | 87.90 | 90.10 | -23.21 | -20.26% | 3 | 12 | 58.96% |
| NVDA240621P00910000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 96.50 | 97.40 | 98.40 | -16.50 | -14.60% | 2 | 582 | 52.37% |
| NVDA240719P00910000 | 2024-05-01 10:09AM EDT | 2024-07-19 | 121.58 | 106.55 | 107.60 | 0.00 | - | 1 | 22 | 48.27% |
| NVDA240816P00910000 | 2024-05-02 3:22PM EDT | 2024-08-16 | 115.30 | 115.25 | 116.25 | -23.85 | -17.14% | 1 | 255 | 46.18% |
| NVDA241018P00910000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 135.84 | 133.60 | 136.50 | -2.24 | -1.62% | 11 | 142 | 45.33% |
| NVDA241115P00910000 | 2024-04-26 10:57AM EDT | 2024-11-15 | 139.70 | 140.35 | 143.35 | 0.00 | - | 9 | 75 | 44.72% |
| NVDA241220P00910000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 154.82 | 150.05 | 152.20 | +2.42 | +1.59% | 1 | 3 | 44.47% |
| NVDA250221P00910000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 162.80 | 161.20 | 163.15 | -19.00 | -10.45% | 9 | 49 | 43.01% |
| NVDA260116P00910000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 233.10 | 205.55 | 207.70 | 0.00 | - | 1 | 82 | 39.60% |
| NVDA260618P00910000 | 2024-04-19 2:05PM EDT | 2026-06-18 | 250.50 | 220.90 | 223.30 | 0.00 | - | 1 | 10 | 38.66% |
| NVDA261218P00910000 | 2024-04-26 10:23AM EDT | 2026-12-18 | 232.50 | 228.05 | 242.75 | 0.00 | - | 1 | 113 | 38.36% |
