拍板:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00920000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.50 | 0.46 | 0.50 | -3.45 | -87.34% | 9,409 | 11,936 | 71.88% |
| NVDA240510C00920000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 3.90 | 3.45 | 4.00 | -6.90 | -63.89% | 4,564 | 1,005 | 52.61% |
| NVDA240517C00920000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 8.70 | 7.95 | 8.50 | -8.90 | -50.57% | 3,151 | 2,567 | 50.65% |
| NVDA240524C00920000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 26.25 | 26.00 | 26.50 | -13.75 | -34.38% | 263 | 655 | 69.56% |
| NVDA240531C00920000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 31.45 | 28.70 | 29.70 | -13.85 | -30.57% | 84 | 987 | 64.39% |
| NVDA240607C00920000 | 2024-05-01 2:47PM EDT | 2024-06-07 | 38.69 | 32.30 | 33.35 | -11.31 | -22.62% | 11 | 25 | 61.77% |
| NVDA240621C00920000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 40.35 | 38.95 | 39.70 | -15.84 | -28.19% | 146 | 4,964 | 58.28% |
| NVDA240719C00920000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 51.85 | 50.40 | 51.30 | -15.95 | -23.53% | 124 | 2,027 | 54.69% |
| NVDA240816C00920000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 66.80 | 61.60 | 62.70 | -14.20 | -17.53% | 86 | 900 | 53.48% |
| NVDA240920C00920000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 81.53 | 79.05 | 80.15 | -17.12 | -17.35% | 85 | 2,245 | 54.99% |
| NVDA241018C00920000 | 2024-05-01 1:48PM EDT | 2024-10-18 | 99.45 | 87.70 | 88.85 | -14.22 | -12.51% | 7 | 150 | 54.11% |
| NVDA241115C00920000 | 2024-05-01 12:08PM EDT | 2024-11-15 | 91.25 | 97.40 | 98.60 | -27.10 | -22.90% | 2 | 210 | 54.14% |
| NVDA241220C00920000 | 2024-04-30 10:37AM EDT | 2024-12-20 | 135.60 | 109.85 | 111.20 | 0.00 | - | 2 | 322 | 54.64% |
| NVDA250117C00920000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 118.15 | 116.40 | 118.25 | -21.95 | -15.67% | 11 | 1,445 | 54.05% |
| NVDA250221C00920000 | 2024-04-26 3:43PM EDT | 2025-02-21 | 153.70 | 127.25 | 128.90 | 0.00 | - | 9 | 235 | 54.36% |
| NVDA250321C00920000 | 2024-05-01 2:43PM EDT | 2025-03-21 | 146.00 | 134.85 | 136.50 | -11.05 | -7.04% | 6 | 215 | 54.39% |
| NVDA250620C00920000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 161.73 | 157.80 | 159.40 | -21.27 | -11.62% | 3 | 288 | 54.58% |
| NVDA250919C00920000 | 2024-04-30 10:13AM EDT | 2025-09-19 | 211.15 | 175.95 | 181.90 | 0.00 | - | 2 | 1 | 54.68% |
| NVDA251219C00920000 | 2024-04-26 3:37PM EDT | 2025-12-19 | 227.15 | 197.45 | 199.20 | 0.00 | - | 10 | 96 | 55.00% |
| NVDA260116C00920000 | 2024-04-30 3:32PM EDT | 2026-01-16 | 229.40 | 198.30 | 207.10 | 0.00 | - | 785 | 1,026 | 54.79% |
| NVDA260618C00920000 | 2024-04-22 12:40PM EDT | 2026-06-18 | 198.54 | 230.10 | 232.95 | 0.00 | - | 1 | 167 | 55.25% |
| NVDA261218C00920000 | 2024-04-29 9:55AM EDT | 2026-12-18 | 280.63 | 257.90 | 263.70 | 0.00 | - | 45 | 273 | 55.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00920000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 80.20 | 87.85 | 91.45 | +25.30 | +46.08% | 110 | 731 | 54.30% |
| NVDA240510P00920000 | 2024-05-01 12:27PM EDT | 2024-05-10 | 100.41 | 90.30 | 94.10 | +35.21 | +54.00% | 100 | 540 | 55.59% |
| NVDA240517P00920000 | 2024-05-01 12:55PM EDT | 2024-05-17 | 105.30 | 94.30 | 97.10 | +38.41 | +57.42% | 65 | 864 | 49.07% |
| NVDA240524P00920000 | 2024-05-01 3:16PM EDT | 2024-05-24 | 94.35 | 109.20 | 113.90 | +6.21 | +7.05% | 12 | 52 | 63.63% |
| NVDA240531P00920000 | 2024-05-01 12:32PM EDT | 2024-05-31 | 122.04 | 107.00 | 120.30 | +28.27 | +30.15% | 2 | 20 | 58.28% |
| NVDA240621P00920000 | 2024-05-01 12:19PM EDT | 2024-06-21 | 105.50 | 120.60 | 124.10 | +7.20 | +7.32% | 3 | 2,979 | 52.57% |
| NVDA240719P00920000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 128.06 | 129.05 | 132.10 | +17.36 | +15.68% | 1 | 540 | 49.03% |
| NVDA240816P00920000 | 2024-05-01 12:18PM EDT | 2024-08-16 | 147.15 | 136.45 | 140.30 | +28.85 | +24.39% | 3 | 382 | 46.93% |
| NVDA240920P00920000 | 2024-04-30 1:32PM EDT | 2024-09-20 | 132.75 | 149.35 | 152.90 | 0.00 | - | 24 | 808 | 47.01% |
| NVDA241018P00920000 | 2024-04-30 10:23AM EDT | 2024-10-18 | 132.10 | 154.70 | 158.75 | 0.00 | - | 4 | 188 | 45.60% |
| NVDA241115P00920000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 190.99 | 161.15 | 165.40 | 0.00 | - | 1 | 122 | 45.02% |
| NVDA241220P00920000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 158.85 | 169.45 | 173.80 | +12.00 | +8.17% | 32 | 158 | 44.70% |
| NVDA250117P00920000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 161.29 | 170.50 | 177.00 | +4.40 | +2.80% | 13 | 331 | 43.38% |
| NVDA250221P00920000 | 2024-04-26 3:43PM EDT | 2025-02-21 | 162.35 | 179.05 | 184.90 | 0.00 | - | 7 | 41 | 43.40% |
| NVDA250321P00920000 | 2024-04-30 3:11PM EDT | 2025-03-21 | 169.55 | 183.50 | 188.30 | 0.00 | - | 5 | 55 | 42.57% |
| NVDA250620P00920000 | 2024-04-17 1:17PM EDT | 2025-06-20 | 191.40 | 197.20 | 202.25 | 0.00 | - | 24 | 119 | 41.57% |
| NVDA250919P00920000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 197.32 | 208.85 | 213.95 | 0.00 | - | - | 1 | 40.65% |
| NVDA251219P00920000 | 2024-04-25 12:29PM EDT | 2025-12-19 | 222.95 | 219.55 | 224.85 | 0.00 | - | 1 | 80 | 40.00% |
| NVDA260116P00920000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 241.47 | 221.60 | 227.45 | 0.00 | - | 3 | 142 | 39.70% |
| NVDA260618P00920000 | 2024-04-29 10:09AM EDT | 2026-06-18 | 224.05 | 235.75 | 242.50 | 0.00 | - | 1 | 5 | 38.71% |
| NVDA261218P00920000 | 2024-04-29 3:03PM EDT | 2026-12-18 | 239.30 | 244.00 | 260.95 | 0.00 | - | 2 | 75 | 38.30% |
