Deutsche Märkte öffnen in 8 Stunden 50 Minuten
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
52.206,83 -51,79 (-0,10%) XRP EUR
0,49 -0,00 (-0,20%) 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:165.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00165000 | 2024-09-10 1:13PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,731 | 131.25% |
| NVDA240920C00165000 | 2024-09-10 3:53PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 189 | 15,588 | 86.72% |
| NVDA240927C00165000 | 2024-09-10 3:59PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.03 | 0.00 | - | 187 | 1,739 | 71.48% |
| NVDA241004C00165000 | 2024-09-10 11:02AM EDT | 2024-10-04 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 34 | 886 | 63.67% |
| NVDA241011C00165000 | 2024-09-10 3:45PM EDT | 2024-10-11 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 34 | 3,436 | 59.57% |
| NVDA241018C00165000 | 2024-09-10 1:56PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 60 | 8,856 | 58.50% |
| NVDA241025C00165000 | 2024-09-06 11:50AM EDT | 2024-10-25 | 0.24 | 0.15 | 0.19 | 0.00 | - | 19 | 19 | 56.54% |
| NVDA241115C00165000 | 2024-09-10 3:43PM EDT | 2024-11-15 | 0.42 | 0.43 | 0.46 | 0.00 | - | 250 | 4,303 | 54.83% |
| NVDA241220C00165000 | 2024-09-10 3:52PM EDT | 2024-12-20 | 1.23 | 1.26 | 1.32 | +0.08 | +6.96% | 371 | 3,719 | 55.40% |
| NVDA250117C00165000 | 2024-09-10 3:30PM EDT | 2025-01-17 | 1.72 | 1.79 | 1.87 | +0.04 | +2.38% | 115 | 5,007 | 53.53% |
| NVDA250221C00165000 | 2024-09-10 3:15PM EDT | 2025-02-21 | 2.69 | 2.77 | 2.93 | +0.14 | +5.49% | 11 | 2,973 | 53.77% |
| NVDA250321C00165000 | 2024-09-10 2:39PM EDT | 2025-03-21 | 3.63 | 3.80 | 3.90 | +0.24 | +7.08% | 136 | 3,296 | 54.61% |
| NVDA250417C00165000 | 2024-09-10 1:38PM EDT | 2025-04-17 | 4.15 | 4.45 | 4.65 | +0.15 | +3.75% | 3 | 194 | 54.10% |
| NVDA250620C00165000 | 2024-09-10 11:54AM EDT | 2025-06-20 | 6.10 | 6.55 | 6.70 | +0.10 | +1.67% | 13 | 4,856 | 54.65% |
| NVDA250815C00165000 | 2024-09-10 3:54PM EDT | 2025-08-15 | 8.05 | 8.00 | 8.20 | +0.60 | +8.05% | 7 | 171 | 54.17% |
| NVDA250919C00165000 | 2024-09-06 11:56AM EDT | 2025-09-19 | 8.00 | 9.30 | 9.50 | 0.00 | - | 3 | 994 | 54.97% |
| NVDA251219C00165000 | 2024-09-10 1:21PM EDT | 2025-12-19 | 11.75 | 12.05 | 12.35 | +0.55 | +4.91% | 22 | 561 | 55.59% |
| NVDA260116C00165000 | 2024-09-09 10:12AM EDT | 2026-01-16 | 12.29 | 12.75 | 13.05 | 0.00 | - | 2 | 1,868 | 55.47% |
| NVDA260618C00165000 | 2024-09-09 2:55PM EDT | 2026-06-18 | 16.05 | 16.90 | 17.30 | 0.00 | - | 7 | 2,978 | 56.04% |
| NVDA261218C00165000 | 2024-09-09 3:30PM EDT | 2026-12-18 | 20.55 | 21.35 | 21.70 | 0.00 | - | 1 | 547 | 56.34% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00165000 | 2024-09-04 3:43PM EDT | 2024-09-13 | 59.04 | 56.00 | 58.40 | 0.00 | - | 1 | 0 | 209.57% |
| NVDA240920P00165000 | 2024-09-05 3:24PM EDT | 2024-09-20 | 58.35 | 56.25 | 57.60 | 0.00 | - | 2 | 0 | 91.41% |
| NVDA240927P00165000 | 2024-08-30 3:18PM EDT | 2024-09-27 | 46.40 | 55.90 | 57.90 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241004P00165000 | 2024-09-03 11:06AM EDT | 2024-10-04 | 54.15 | 56.15 | 59.05 | 0.00 | - | 1 | 0 | 97.90% |
| NVDA241018P00165000 | 2024-09-10 11:54AM EDT | 2024-10-18 | 59.20 | 55.85 | 58.90 | +2.64 | +4.67% | 4 | 4 | 72.75% |
| NVDA241025P00165000 | 2024-09-06 3:47PM EDT | 2024-10-25 | 61.83 | 55.40 | 59.00 | 0.00 | - | 6 | - | 61.87% |
| NVDA241115P00165000 | 2024-09-03 10:11AM EDT | 2024-11-15 | 52.25 | 55.65 | 59.05 | 0.00 | - | 5 | 0 | 54.98% |
| NVDA241220P00165000 | 2024-09-04 2:42PM EDT | 2024-12-20 | 57.95 | 56.65 | 57.60 | 0.00 | - | 2 | 220 | 48.51% |
| NVDA250117P00165000 | 2024-09-10 10:44AM EDT | 2025-01-17 | 58.24 | 56.75 | 57.55 | -1.22 | -2.05% | 6 | 231 | 42.36% |
| NVDA250221P00165000 | 2024-09-10 10:43AM EDT | 2025-02-21 | 58.60 | 57.05 | 58.60 | +9.72 | +19.89% | 50 | 91 | 46.67% |
| NVDA250321P00165000 | 2024-09-05 1:25PM EDT | 2025-03-21 | 59.22 | 57.80 | 58.40 | 0.00 | - | 2 | 31 | 41.82% |
| NVDA250620P00165000 | 2024-07-03 12:02PM EDT | 2025-06-20 | 47.00 | 61.00 | 64.60 | 0.00 | - | 10 | 62 | 52.33% |
| NVDA250815P00165000 | 2024-09-03 3:34PM EDT | 2025-08-15 | 60.40 | 60.00 | 62.35 | 0.00 | - | 2 | 5 | 46.45% |
| NVDA251219P00165000 | 2024-08-19 10:49AM EDT | 2025-12-19 | 52.73 | 62.05 | 63.85 | 0.00 | - | 4 | 8 | 43.52% |
| NVDA260116P00165000 | 2024-06-18 3:54PM EDT | 2026-01-16 | 46.50 | 54.40 | 54.85 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA260618P00165000 | 2024-09-10 9:55AM EDT | 2026-06-18 | 65.66 | 64.65 | 66.70 | +0.44 | +0.67% | 4 | 10 | 42.68% |
| NVDA261218P00165000 | 2024-09-03 10:30AM EDT | 2026-12-18 | 65.40 | 66.40 | 73.00 | 0.00 | - | 2 | 37 | 47.96% |
