Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.668,89 +2.249,67 (+4,29%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1460.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C01460000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 51.40 | 51.00 | 51.70 | +0.04 | +0.08% | 72 | 608 | 1,657.91% |
| NVDA241018C01460000 | 2024-06-07 12:49PM EDT | 2024-10-18 | 63.70 | 63.25 | 64.40 | +1.32 | +2.12% | 4 | 307 | 870.00% |
| NVDA241115C01460000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 78.30 | 77.35 | 78.60 | -1.05 | -1.32% | 9 | 212 | 737.46% |
| NVDA241220C01460000 | 2024-06-07 1:04PM EDT | 2024-12-20 | 99.59 | 96.00 | 97.40 | -1.41 | -1.40% | 2 | 41 | 713.17% |
| NVDA250117C01460000 | 2024-06-07 3:25PM EDT | 2025-01-17 | 107.05 | 106.30 | 107.75 | -0.25 | -0.23% | 6 | 441 | 722.75% |
| NVDA250221C01460000 | 2024-06-05 2:48PM EDT | 2025-02-21 | 128.30 | 122.55 | 124.40 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250321C01460000 | 2024-06-07 3:46PM EDT | 2025-03-21 | 135.98 | 133.95 | 135.95 | -2.37 | -1.71% | 4 | 31 | 0.00% |
| NVDA250620C01460000 | 2024-06-05 9:53AM EDT | 2025-06-20 | 162.88 | 169.50 | 171.40 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA250919C01460000 | 2024-06-05 1:37PM EDT | 2025-09-19 | 203.80 | 200.00 | 204.65 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA251219C01460000 | 2024-06-07 9:41AM EDT | 2025-12-19 | 222.98 | 229.55 | 233.60 | -12.64 | -5.36% | 7 | 70 | 0.00% |
| NVDA260116C01460000 | 2024-06-07 3:14PM EDT | 2026-01-16 | 237.48 | 237.65 | 240.70 | -9.52 | -3.85% | 1 | 47 | 0.00% |
| NVDA260618C01460000 | 2024-06-07 10:42AM EDT | 2026-06-18 | 276.41 | 280.90 | 285.05 | -13.84 | -4.77% | 6 | 13 | 0.00% |
| NVDA261218C01460000 | 2024-06-06 10:27AM EDT | 2026-12-18 | 328.00 | 324.60 | 331.35 | 0.00 | - | 3 | 164 | 0.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P01460000 | 2024-05-24 3:00PM EDT | 2024-09-20 | 408.50 | 281.10 | 285.60 | 0.00 | - | 8 | 5 | 0.00% |
| NVDA241018P01460000 | 2024-06-04 11:13AM EDT | 2024-10-18 | 340.00 | 288.60 | 294.95 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA241115P01460000 | 2024-05-13 1:44PM EDT | 2024-11-15 | 559.27 | 297.20 | 303.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 408.60 | 416.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P01460000 | 2024-06-05 10:20AM EDT | 2025-01-17 | 326.30 | 314.75 | 321.40 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 0.00% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 0.00% |
| NVDA250620P01460000 | 2024-06-04 11:57AM EDT | 2025-06-20 | 391.23 | 348.05 | 359.85 | 0.00 | - | 2 | 17 | 0.00% |
| NVDA251219P01460000 | 2024-05-08 11:09AM EDT | 2025-12-19 | 586.90 | 385.15 | 391.65 | 0.00 | - | 24 | 15 | 0.00% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 540.85 | 556.65 | 0.00 | - | 55 | 83 | 0.00% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 472.10 | 488.70 | 0.00 | - | 58 | 58 | 0.00% |
| NVDA261218P01460000 | 2024-05-24 11:49AM EDT | 2026-12-18 | 511.29 | 430.40 | 446.90 | 0.00 | - | 2 | 104 | 0.00% |
