Deutsche Märkte schließen in 6 Stunden 27 Minuten
DAX
18.544,30 +214,03 (+1,17%) Euro Stoxx 50
4.819,44 +55,86 (+1,17%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Gold
2.545,10 +2,70 (+0,11%) EUR/USD
1,1020 +0,0004 (+0,03%) Bitcoin EUR
52.805,00 +1.591,32 (+3,11%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:180.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00180000 | 2024-09-11 3:08PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| NVDA240920C00180000 | 2024-09-11 3:40PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 50.00% |
| NVDA240927C00180000 | 2024-09-11 2:47PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| NVDA241004C00180000 | 2024-09-11 3:16PM EDT | 2024-10-04 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| NVDA241011C00180000 | 2024-09-11 3:19PM EDT | 2024-10-11 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA241018C00180000 | 2024-09-11 3:58PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| NVDA241025C00180000 | 2024-09-11 2:10PM EDT | 2024-10-25 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA241115C00180000 | 2024-09-11 3:55PM EDT | 2024-11-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 25.00% |
| NVDA241220C00180000 | 2024-09-11 3:54PM EDT | 2024-12-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 12.50% |
| NVDA250117C00180000 | 2024-09-11 3:59PM EDT | 2025-01-17 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 12.50% |
| NVDA250221C00180000 | 2024-09-11 3:58PM EDT | 2025-02-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| NVDA250321C00180000 | 2024-09-11 3:34PM EDT | 2025-03-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| NVDA250417C00180000 | 2024-09-11 3:57PM EDT | 2025-04-17 | 5.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA250620C00180000 | 2024-09-11 3:58PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| NVDA250815C00180000 | 2024-09-11 3:37PM EDT | 2025-08-15 | 8.66 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| NVDA250919C00180000 | 2024-09-11 1:56PM EDT | 2025-09-19 | 9.21 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NVDA251219C00180000 | 2024-09-11 3:58PM EDT | 2025-12-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| NVDA260116C00180000 | 2024-09-11 3:51PM EDT | 2026-01-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA260618C00180000 | 2024-09-11 3:08PM EDT | 2026-06-18 | 17.77 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NVDA261218C00180000 | 2024-09-11 3:34PM EDT | 2026-12-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00180000 | 2024-09-06 1:05PM EDT | 2024-09-13 | 77.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P00180000 | 2024-08-30 2:38PM EDT | 2024-09-20 | 61.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NVDA240927P00180000 | 2024-08-15 12:23PM EDT | 2024-09-27 | 57.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00180000 | 2024-09-04 10:44AM EDT | 2024-10-18 | 71.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00180000 | 2024-08-28 11:37AM EDT | 2024-11-15 | 56.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P00180000 | 2024-09-11 12:29PM EDT | 2024-12-20 | 67.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00180000 | 2024-09-11 2:06PM EDT | 2025-01-17 | 65.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA250221P00180000 | 2024-09-11 3:54PM EDT | 2025-02-21 | 64.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00180000 | 2024-08-26 10:09AM EDT | 2025-03-21 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250417P00180000 | 2024-09-09 9:44AM EDT | 2025-04-17 | 74.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620P00180000 | 2024-09-03 3:18PM EDT | 2025-06-20 | 72.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250815P00180000 | 2024-09-11 3:32PM EDT | 2025-08-15 | 67.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00180000 | 2024-09-06 2:21PM EDT | 2025-09-19 | 79.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219P00180000 | 2024-09-09 1:51PM EDT | 2025-12-19 | 77.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00180000 | 2024-08-15 3:22PM EDT | 2026-01-16 | 65.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA260618P00180000 | 2024-09-11 10:18AM EDT | 2026-06-18 | 77.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218P00180000 | 2024-09-11 2:28PM EDT | 2026-12-18 | 75.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
