拍板:970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00970000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.23 | 0.14 | 0.24 | -0.71 | -75.53% | 2,772 | 3,753 | 73.05% |
| NVDA240510C00970000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.39 | 1.27 | 1.57 | -2.71 | -66.10% | 594 | 770 | 54.64% |
| NVDA240517C00970000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 3.80 | 3.50 | 3.75 | -4.72 | -55.40% | 1,828 | 4,490 | 51.34% |
| NVDA240524C00970000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 18.00 | 16.00 | 16.45 | -9.50 | -34.55% | 2,083 | 2,973 | 68.46% |
| NVDA240531C00970000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 18.96 | 18.05 | 18.95 | -12.31 | -39.37% | 73 | 509 | 63.41% |
| NVDA240607C00970000 | 2024-05-01 1:47PM EDT | 2024-06-07 | 21.40 | 21.05 | 22.00 | -17.85 | -45.48% | 15 | 24 | 60.94% |
| NVDA240621C00970000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 29.60 | 26.70 | 27.40 | -11.25 | -27.54% | 75 | 2,475 | 57.55% |
| NVDA240719C00970000 | 2024-05-01 10:37AM EDT | 2024-07-19 | 41.70 | 36.85 | 37.70 | -8.30 | -16.60% | 15 | 24 | 54.04% |
| NVDA240816C00970000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 51.48 | 47.25 | 48.15 | -11.03 | -17.65% | 28 | 337 | 52.89% |
| NVDA240920C00970000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 65.16 | 63.45 | 65.65 | -18.79 | -22.38% | 5 | 1,268 | 54.57% |
| NVDA241018C00970000 | 2024-05-01 2:16PM EDT | 2024-10-18 | 72.06 | 72.05 | 73.15 | -20.32 | -22.00% | 1 | 97 | 53.57% |
| NVDA241115C00970000 | 2024-04-29 9:37AM EDT | 2024-11-15 | 98.28 | 81.55 | 82.65 | 0.00 | - | 12 | 136 | 53.64% |
| NVDA241220C00970000 | 2024-04-29 1:51PM EDT | 2024-12-20 | 116.84 | 93.70 | 94.95 | 0.00 | - | 16 | 282 | 54.14% |
| NVDA250117C00970000 | 2024-05-01 10:17AM EDT | 2025-01-17 | 102.60 | 100.30 | 101.50 | -17.86 | -14.83% | 2 | 660 | 53.52% |
| NVDA250221C00970000 | 2024-05-01 11:48AM EDT | 2025-02-21 | 109.95 | 110.75 | 112.35 | -21.36 | -16.27% | 5 | 167 | 53.85% |
| NVDA250620C00970000 | 2024-04-29 10:31AM EDT | 2025-06-20 | 147.35 | 141.15 | 142.65 | -20.72 | -12.33% | 1 | 109 | 54.09% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 2025-12-19 | 206.25 | 180.85 | 182.60 | 0.00 | - | 15 | 79 | 54.53% |
| NVDA260116C00970000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 197.39 | 185.60 | 187.45 | 0.00 | - | 2 | 65 | 54.41% |
| NVDA260618C00970000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 204.20 | 213.75 | 216.55 | 0.00 | - | 12 | 172 | 54.78% |
| NVDA261218C00970000 | 2024-04-30 10:02AM EDT | 2026-12-18 | 283.69 | 241.90 | 247.80 | 0.00 | - | 1 | 526 | 54.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00970000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 129.29 | 132.00 | 144.80 | +28.89 | +28.77% | 278 | 82 | 134.19% |
| NVDA240510P00970000 | 2024-05-01 2:04PM EDT | 2024-05-10 | 139.56 | 138.05 | 142.25 | +31.91 | +29.64% | 331 | 96 | 62.27% |
| NVDA240517P00970000 | 2024-05-01 12:48PM EDT | 2024-05-17 | 152.43 | 139.80 | 143.15 | +45.43 | +42.46% | 25 | 759 | 51.14% |
| NVDA240524P00970000 | 2024-05-01 1:18PM EDT | 2024-05-24 | 165.40 | 149.25 | 154.55 | +46.30 | +38.87% | 1 | 62 | 61.87% |
| NVDA240531P00970000 | 2024-04-26 10:28AM EDT | 2024-05-31 | 130.80 | 150.30 | 156.90 | 0.00 | - | 350 | 300 | 57.03% |
| NVDA240621P00970000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 155.62 | 158.40 | 161.95 | +18.87 | +13.80% | 1 | 745 | 51.15% |
| NVDA240719P00970000 | 2024-05-01 12:19PM EDT | 2024-07-19 | 176.05 | 164.70 | 169.55 | -0.35 | -0.20% | 4 | 1 | 48.64% |
| NVDA240816P00970000 | 2024-04-29 9:43AM EDT | 2024-08-16 | 159.15 | 168.75 | 178.75 | 0.00 | - | 3 | 81 | 47.70% |
| NVDA240920P00970000 | 2024-04-25 2:21PM EDT | 2024-09-20 | 185.14 | 181.40 | 193.50 | 0.00 | - | 2 | 257 | 49.19% |
| NVDA241018P00970000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 169.62 | 186.65 | 195.15 | 0.00 | - | 2 | 57 | 45.76% |
| NVDA241115P00970000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 177.02 | 195.05 | 199.45 | 0.00 | - | 2 | 193 | 44.27% |
| NVDA241220P00970000 | 2024-04-29 9:37AM EDT | 2024-12-20 | 186.60 | 202.85 | 207.40 | 0.00 | - | 20 | 253 | 43.96% |
| NVDA250117P00970000 | 2024-04-29 11:33AM EDT | 2025-01-17 | 189.55 | 200.35 | 216.35 | 0.00 | - | 7 | 398 | 44.83% |
| NVDA250221P00970000 | 2024-04-08 10:58AM EDT | 2025-02-21 | 191.30 | 206.00 | 222.00 | 0.00 | - | 2 | 19 | 44.04% |
| NVDA250620P00970000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 221.65 | 222.00 | 235.35 | 0.00 | - | 6 | 103 | 41.04% |
| NVDA251219P00970000 | 2024-04-11 10:42AM EDT | 2025-12-19 | 228.55 | 250.45 | 256.35 | 0.00 | - | 15 | 43 | 39.21% |
| NVDA260116P00970000 | 2024-04-11 11:40AM EDT | 2026-01-16 | 229.55 | 253.50 | 259.30 | 0.00 | - | 2 | 29 | 39.01% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 37.50% |
| NVDA261218P00970000 | 2024-04-26 11:49AM EDT | 2026-12-18 | 268.95 | 276.00 | 289.05 | 0.00 | - | 26 | 28 | 37.01% |
