Deutsche Märkte öffnen in 2 Stunden 19 Minuten
Nikkei 225
35.581,13 -578,03 (-1,60%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.072,04 -63,43 (-0,12%) XRP EUR
0,48 -0,00 (-0,35%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:142.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00142000 | 2024-09-10 1:34PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 50.00% |
| NVDA240920C00142000 | 2024-09-10 3:32PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NVDA240927C00142000 | 2024-09-10 3:34PM EDT | 2024-09-27 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 177 | 0 | 25.00% |
| NVDA241004C00142000 | 2024-09-10 3:58PM EDT | 2024-10-04 | 0.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NVDA241018C00142000 | 2024-09-10 3:58PM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 25.00% |
| NVDA241115C00142000 | 2024-09-10 3:33PM EDT | 2024-11-15 | 1.46 | 0.00 | 0.00 | +0.15 | +11.45% | 36 | 0 | 12.50% |
| NVDA241220C00142000 | 2024-09-10 3:57PM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | +0.30 | +9.68% | 34 | 0 | 12.50% |
| NVDA250117C00142000 | 2024-09-10 3:57PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | +0.44 | +11.11% | 61 | 0 | 12.50% |
| NVDA250221C00142000 | 2024-09-10 1:09PM EDT | 2025-02-21 | 5.35 | 0.00 | 0.00 | +0.23 | +4.49% | 5 | 0 | 6.25% |
| NVDA250321C00142000 | 2024-09-09 12:24PM EDT | 2025-03-21 | 6.55 | 7.20 | 7.35 | 0.00 | - | 20 | 1,312 | 55.35% |
| NVDA250620C00142000 | 2024-09-10 12:18PM EDT | 2025-06-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250919C00142000 | 2024-09-10 3:03PM EDT | 2025-09-19 | 13.50 | 13.75 | 14.05 | +0.58 | +4.49% | 17 | 918 | 55.72% |
| NVDA251219C00142000 | 2024-09-10 1:16PM EDT | 2025-12-19 | 16.37 | 0.00 | 0.00 | +0.20 | +1.24% | 1 | 0 | 6.25% |
| NVDA260116C00142000 | 2024-09-10 12:12PM EDT | 2026-01-16 | 16.70 | 0.00 | 0.00 | +0.11 | +0.66% | 5 | 0 | 6.25% |
| NVDA260618C00142000 | 2024-09-09 1:44PM EDT | 2026-06-18 | 20.74 | 21.90 | 22.35 | 0.00 | - | 6 | 2,324 | 56.81% |
| NVDA261218C00142000 | 2024-09-10 9:53AM EDT | 2026-12-18 | 26.20 | 26.40 | 26.80 | +0.83 | +3.27% | 11 | 1,076 | 57.05% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00142000 | 2024-09-09 11:09AM EDT | 2024-09-13 | 37.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P00142000 | 2024-09-09 3:18PM EDT | 2024-09-20 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240927P00142000 | 2024-09-10 10:08AM EDT | 2024-09-27 | 34.75 | 0.00 | 0.00 | -0.75 | -2.11% | 1 | 0 | 0.00% |
| NVDA241004P00142000 | 2024-08-28 3:40PM EDT | 2024-10-04 | 20.30 | 33.45 | 34.25 | 0.00 | - | 11 | 12 | 62.21% |
| NVDA241018P00142000 | 2024-09-09 10:21AM EDT | 2024-10-18 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00142000 | 2024-09-10 10:09AM EDT | 2024-11-15 | 35.20 | 0.00 | 0.00 | -1.75 | -4.74% | 10 | 0 | 0.00% |
| NVDA241220P00142000 | 2024-09-04 10:10AM EDT | 2024-12-20 | 36.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA250117P00142000 | 2024-09-03 9:52AM EDT | 2025-01-17 | 32.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221P00142000 | 2024-09-05 9:30AM EDT | 2025-02-21 | 39.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321P00142000 | 2024-08-30 2:05PM EDT | 2025-03-21 | 31.70 | 37.65 | 38.75 | 0.00 | - | 41 | 651 | 46.31% |
| NVDA250620P00142000 | 2024-08-28 11:00AM EDT | 2025-06-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250919P00142000 | 2024-09-03 2:27PM EDT | 2025-09-19 | 42.50 | 42.30 | 44.75 | 0.00 | - | 5 | 41 | 48.54% |
| NVDA251219P00142000 | 2024-09-05 10:20AM EDT | 2025-12-19 | 44.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116P00142000 | 2024-09-04 12:00PM EDT | 2026-01-16 | 45.05 | 40.00 | 50.00 | 0.00 | - | 8 | 249 | 53.02% |
| NVDA260618P00142000 | 2024-06-25 12:52PM EDT | 2026-06-18 | 40.00 | 42.55 | 49.25 | 0.00 | - | 1 | 30 | 45.00% |
| NVDA261218P00142000 | 2024-09-05 10:03AM EDT | 2026-12-18 | 49.90 | 49.25 | 51.30 | 0.00 | - | 1 | 265 | 42.91% |
