拍板:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00980000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.21 | 0.11 | 0.33 | -0.52 | -71.23% | 1,961 | 3,298 | 96.29% |
| NVDA240510C00980000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 1.18 | 1.06 | 1.38 | -2.17 | -64.78% | 620 | 474 | 58.91% |
| NVDA240517C00980000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.25 | 2.93 | 3.35 | -3.61 | -52.62% | 1,433 | 2,738 | 53.64% |
| NVDA240524C00980000 | 2024-05-01 3:23PM EDT | 2024-05-24 | 15.32 | 14.05 | 14.90 | -8.45 | -35.55% | 72 | 463 | 69.64% |
| NVDA240531C00980000 | 2024-05-01 1:19PM EDT | 2024-05-31 | 21.83 | 16.40 | 17.30 | -6.07 | -21.76% | 17 | 458 | 64.51% |
| NVDA240607C00980000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 20.70 | 19.25 | 20.20 | -9.75 | -32.02% | 404 | 831 | 61.76% |
| NVDA240621C00980000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 25.90 | 24.70 | 25.40 | -11.00 | -29.81% | 121 | 978 | 58.09% |
| NVDA240719C00980000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 35.55 | 34.55 | 35.40 | -13.45 | -27.45% | 54 | 624 | 54.34% |
| NVDA240816C00980000 | 2024-05-01 2:50PM EDT | 2024-08-16 | 45.49 | 44.75 | 45.55 | -16.08 | -26.12% | 112 | 329 | 53.05% |
| NVDA240920C00980000 | 2024-05-01 2:49PM EDT | 2024-09-20 | 67.50 | 60.95 | 62.25 | -13.10 | -16.25% | 63 | 1,265 | 54.59% |
| NVDA241018C00980000 | 2024-05-01 2:12PM EDT | 2024-10-18 | 68.73 | 69.25 | 70.35 | -20.65 | -23.10% | 8 | 84 | 53.67% |
| NVDA241115C00980000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 88.35 | 78.65 | 79.75 | -11.07 | -11.13% | 2 | 419 | 53.70% |
| NVDA241220C00980000 | 2024-05-01 1:48PM EDT | 2024-12-20 | 90.97 | 90.75 | 92.00 | -20.85 | -18.65% | 2 | 389 | 54.19% |
| NVDA250117C00980000 | 2024-05-01 2:38PM EDT | 2025-01-17 | 111.20 | 97.30 | 98.50 | -4.80 | -4.14% | 5 | 560 | 53.56% |
| NVDA250221C00980000 | 2024-04-29 1:16PM EDT | 2025-02-21 | 131.35 | 107.70 | 109.30 | 0.00 | - | 1 | 104 | 53.87% |
| NVDA250321C00980000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 126.85 | 115.25 | 116.85 | -11.45 | -8.28% | 18 | 188 | 53.92% |
| NVDA250620C00980000 | 2024-05-01 2:09PM EDT | 2025-06-20 | 137.90 | 138.00 | 139.50 | -22.70 | -14.13% | 4 | 92 | 54.07% |
| NVDA250919C00980000 | 2024-04-30 1:44PM EDT | 2025-09-19 | 181.59 | 156.15 | 162.00 | 0.00 | - | 1 | 55 | 54.18% |
| NVDA251219C00980000 | 2024-04-26 10:18AM EDT | 2025-12-19 | 200.00 | 177.70 | 179.45 | 0.00 | - | 1 | 91 | 54.50% |
| NVDA260116C00980000 | 2024-05-01 11:50AM EDT | 2026-01-16 | 180.35 | 182.45 | 184.30 | -27.83 | -13.37% | 2 | 266 | 54.38% |
| NVDA260618C00980000 | 2024-05-01 11:41AM EDT | 2026-06-18 | 213.30 | 211.15 | 213.00 | +22.97 | +12.07% | 2 | 52 | 54.74% |
| NVDA261218C00980000 | 2024-05-01 11:59AM EDT | 2026-12-18 | 233.02 | 238.85 | 244.75 | -38.98 | -14.33% | 8 | 52 | 54.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00980000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 135.65 | 145.80 | 154.80 | +24.25 | +21.77% | 100 | 17 | 113.92% |
| NVDA240510P00980000 | 2024-05-01 11:44AM EDT | 2024-05-10 | 150.65 | 147.85 | 152.10 | +34.30 | +29.48% | 406 | 35 | 68.03% |
| NVDA240517P00980000 | 2024-05-01 12:13PM EDT | 2024-05-17 | 161.90 | 149.20 | 152.60 | +43.45 | +36.68% | 288 | 554 | 53.14% |
| NVDA240524P00980000 | 2024-05-01 11:15AM EDT | 2024-05-24 | 161.16 | 157.75 | 162.95 | +27.51 | +20.58% | 1 | 17 | 62.87% |
| NVDA240531P00980000 | 2024-04-26 3:21PM EDT | 2024-05-31 | 130.49 | 159.35 | 165.05 | 0.00 | - | 3 | 3 | 58.09% |
| NVDA240621P00980000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 172.78 | 166.45 | 170.00 | +32.53 | +23.19% | 10 | 466 | 51.45% |
| NVDA240719P00980000 | 2024-05-01 12:17PM EDT | 2024-07-19 | 182.55 | 172.40 | 177.30 | +33.14 | +22.18% | 2 | 178 | 48.80% |
| NVDA240816P00980000 | 2024-04-30 10:02AM EDT | 2024-08-16 | 147.60 | 174.00 | 188.85 | 0.00 | - | 1 | 121 | 49.42% |
| NVDA240920P00980000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 236.82 | 188.65 | 200.50 | 0.00 | - | 3 | 187 | 49.10% |
| NVDA241018P00980000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 220.00 | 193.60 | 202.75 | 0.00 | - | 1 | 39 | 45.95% |
| NVDA241115P00980000 | 2024-05-01 3:59PM EDT | 2024-11-15 | 203.50 | 197.25 | 211.50 | +20.85 | +11.42% | 11 | 43 | 46.38% |
| NVDA241220P00980000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 191.73 | 209.80 | 214.45 | 0.00 | - | 2 | 268 | 43.93% |
| NVDA250117P00980000 | 2024-05-01 1:36PM EDT | 2025-01-17 | 207.50 | 206.80 | 221.45 | +11.35 | +5.79% | 12 | 271 | 44.10% |
| NVDA250221P00980000 | 2024-04-17 2:28PM EDT | 2025-02-21 | 209.80 | 212.00 | 227.55 | 0.00 | - | 2 | 22 | 43.52% |
| NVDA250321P00980000 | 2024-04-12 12:24PM EDT | 2025-03-21 | 198.50 | 216.00 | 231.00 | 0.00 | - | 8 | 46 | 42.73% |
| NVDA250620P00980000 | 2024-04-18 10:39AM EDT | 2025-06-20 | 227.07 | 230.35 | 248.00 | 0.00 | - | 8 | 61 | 42.65% |
| NVDA250919P00980000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 234.05 | 242.10 | 258.20 | 0.00 | - | - | 18 | 41.26% |
| NVDA251219P00980000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 259.56 | 256.95 | 263.45 | 0.00 | - | 1 | 88 | 39.23% |
| NVDA260116P00980000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 262.53 | 260.05 | 265.90 | 0.00 | - | 2 | 90 | 38.91% |
| NVDA260618P00980000 | 2024-04-08 11:12AM EDT | 2026-06-18 | 257.35 | 273.40 | 280.60 | 0.00 | - | 9 | 14 | 37.93% |
| NVDA261218P00980000 | 2024-04-30 9:47AM EDT | 2026-12-18 | 273.00 | 282.00 | 295.60 | 0.00 | - | 2 | 21 | 36.92% |
