Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.398,46 +2.268,03 (+4,19%) XRP EUR
0,53 +0,01 (+1,47%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:255.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00255000 | 2024-09-16 10:25AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,345 | 312.50% |
| NVDA241018C00255000 | 2024-09-19 3:36PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 746 | 89.06% |
| NVDA241115C00255000 | 2024-09-19 3:31PM EDT | 2024-11-15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 33 | 508 | 68.75% |
| NVDA241220C00255000 | 2024-09-19 12:23PM EDT | 2024-12-20 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 2 | 3,039 | 60.74% |
| NVDA250117C00255000 | 2024-09-19 2:00PM EDT | 2025-01-17 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 19 | 1,000 | 56.74% |
| NVDA250221C00255000 | 2024-09-18 12:33PM EDT | 2025-02-21 | 0.41 | 0.36 | 0.39 | +0.03 | +7.89% | 2 | 181 | 55.54% |
| NVDA250321C00255000 | 2024-09-18 12:49PM EDT | 2025-03-21 | 0.65 | 0.59 | 0.63 | +0.05 | +8.33% | 1 | 2,673 | 55.08% |
| NVDA250620C00255000 | 2024-09-19 1:46PM EDT | 2025-06-20 | 1.68 | 1.57 | 1.63 | +0.21 | +14.29% | 9 | 1,057 | 53.61% |
| NVDA250919C00255000 | 2024-09-19 1:44PM EDT | 2025-09-19 | 3.10 | 2.93 | 3.05 | +0.20 | +6.90% | 1 | 257 | 53.31% |
| NVDA251219C00255000 | 2024-09-19 3:15PM EDT | 2025-12-19 | 4.70 | 4.65 | 5.00 | +0.10 | +2.17% | 134 | 757 | 53.91% |
| NVDA260116C00255000 | 2024-09-19 11:24AM EDT | 2026-01-16 | 5.55 | 5.15 | 5.35 | +0.89 | +19.10% | 25 | 1,736 | 53.58% |
| NVDA260618C00255000 | 2024-09-19 2:34PM EDT | 2026-06-18 | 8.60 | 8.25 | 8.55 | +0.50 | +6.17% | 2 | 1,604 | 53.86% |
| NVDA261218C00255000 | 2024-09-17 9:43AM EDT | 2026-12-18 | 13.00 | 12.10 | 12.40 | 0.00 | - | 1 | 869 | 54.15% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00255000 | 2024-07-18 1:22PM EDT | 2024-09-20 | 133.60 | 128.55 | 132.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00255000 | 2024-08-29 12:50PM EDT | 2024-12-20 | 134.03 | 136.70 | 137.55 | 0.00 | - | 12 | 0 | 73.34% |
| NVDA250117P00255000 | 2024-09-19 3:38PM EDT | 2025-01-17 | 136.69 | 136.60 | 137.55 | +1.30 | +0.96% | 1 | 0 | 64.31% |
| NVDA250321P00255000 | 2024-08-02 9:38AM EDT | 2025-03-21 | 149.40 | 133.75 | 137.80 | 0.00 | - | 3 | 0 | 56.10% |
| NVDA250620P00255000 | 2024-09-11 2:28PM EDT | 2025-06-20 | 140.00 | 136.40 | 137.85 | 0.00 | - | 2 | 0 | 46.51% |
| NVDA250919P00255000 | 2024-08-22 3:34PM EDT | 2025-09-19 | 132.25 | 135.30 | 145.65 | 0.00 | - | - | 0 | 54.88% |
| NVDA251219P00255000 | 2024-08-22 1:16PM EDT | 2025-12-19 | 130.55 | 128.00 | 148.00 | 0.00 | - | 2 | 0 | 69.57% |
| NVDA260116P00255000 | 2024-07-26 11:54AM EDT | 2026-01-16 | 142.10 | 120.00 | 136.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218P00255000 | 2024-08-30 2:27PM EDT | 2026-12-18 | 138.02 | 130.00 | 143.75 | 0.00 | - | 4 | 0 | 44.17% |
