Deutsche Märkte öffnen in 43 Minuten
Nikkei 225
36.330,99 +127,77 (+0,35%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.230,57 +1.623,02 (+3,09%) XRP EUR
0,52 -0,01 (-1,14%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00140000 | 2024-09-17 3:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,838 | 0 | 50.00% |
| NVDA240927C00140000 | 2024-09-17 3:58PM EDT | 2024-09-27 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,366 | 0 | 25.00% |
| NVDA241004C00140000 | 2024-09-17 3:55PM EDT | 2024-10-04 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,758 | 0 | 25.00% |
| NVDA241011C00140000 | 2024-09-17 3:56PM EDT | 2024-10-11 | 0.44 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 12.50% |
| NVDA241018C00140000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4,126 | 0 | 12.50% |
| NVDA241025C00140000 | 2024-09-17 3:53PM EDT | 2024-10-25 | 1.02 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 12.50% |
| NVDA241101C00140000 | 2024-09-17 3:30PM EDT | 2024-11-01 | 1.46 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| NVDA241115C00140000 | 2024-09-17 3:58PM EDT | 2024-11-15 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 12.50% |
| NVDA241220C00140000 | 2024-09-17 3:54PM EDT | 2024-12-20 | 5.03 | 0.00 | 0.00 | 0.00 | - | 4,320 | 0 | 6.25% |
| NVDA250117C00140000 | 2024-09-17 3:59PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 6.25% |
| NVDA250221C00140000 | 2024-09-17 3:22PM EDT | 2025-02-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| NVDA250321C00140000 | 2024-09-17 3:55PM EDT | 2025-03-21 | 9.85 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| NVDA250417C00140000 | 2024-09-17 3:18PM EDT | 2025-04-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA250620C00140000 | 2024-09-17 3:49PM EDT | 2025-06-20 | 13.69 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| NVDA250815C00140000 | 2024-09-17 12:41PM EDT | 2025-08-15 | 16.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA250919C00140000 | 2024-09-17 3:52PM EDT | 2025-09-19 | 17.28 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 3.13% |
| NVDA251219C00140000 | 2024-09-17 3:59PM EDT | 2025-12-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| NVDA260116C00140000 | 2024-09-17 3:52PM EDT | 2026-01-16 | 21.59 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| NVDA260618C00140000 | 2024-09-16 3:27PM EDT | 2026-06-18 | 27.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| NVDA261218C00140000 | 2024-09-17 3:59PM EDT | 2026-12-18 | 31.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00140000 | 2024-09-17 3:26PM EDT | 2024-09-20 | 24.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240927P00140000 | 2024-09-17 2:53PM EDT | 2024-09-27 | 25.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA241004P00140000 | 2024-09-17 1:34PM EDT | 2024-10-04 | 24.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241011P00140000 | 2024-09-16 10:31AM EDT | 2024-10-11 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00140000 | 2024-09-17 3:46PM EDT | 2024-10-18 | 25.15 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| NVDA241025P00140000 | 2024-09-13 9:30AM EDT | 2024-10-25 | 22.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115P00140000 | 2024-09-17 3:30PM EDT | 2024-11-15 | 26.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NVDA241220P00140000 | 2024-09-17 3:54PM EDT | 2024-12-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| NVDA250117P00140000 | 2024-09-17 1:32PM EDT | 2025-01-17 | 28.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250221P00140000 | 2024-09-17 11:29AM EDT | 2025-02-21 | 29.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250321P00140000 | 2024-09-13 3:19PM EDT | 2025-03-21 | 29.87 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA250417P00140000 | 2024-09-13 12:20PM EDT | 2025-04-17 | 31.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620P00140000 | 2024-09-17 2:29PM EDT | 2025-06-20 | 34.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA250815P00140000 | 2024-09-17 2:48PM EDT | 2025-08-15 | 35.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250919P00140000 | 2024-09-17 3:42PM EDT | 2025-09-19 | 36.65 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| NVDA251219P00140000 | 2024-09-17 12:19PM EDT | 2025-12-19 | 38.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA260116P00140000 | 2024-09-17 2:45PM EDT | 2026-01-16 | 39.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260618P00140000 | 2024-09-12 2:51PM EDT | 2026-06-18 | 41.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218P00140000 | 2024-09-13 1:17PM EDT | 2026-12-18 | 44.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
