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
54.156,58 +1.825,80 (+3,49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1850.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C01850000 | 2024-06-07 3:21PM EDT | 2024-09-20 | 12.22 | 12.00 | 12.35 | -1.21 | -9.01% | 5 | 219 | 1,193.99% |
| NVDA241018C01850000 | 2024-06-07 2:58PM EDT | 2024-10-18 | 17.70 | 16.75 | 17.45 | -2.30 | -11.50% | 13 | 206 | 577.81% |
| NVDA241115C01850000 | 2024-06-06 11:48AM EDT | 2024-11-15 | 25.50 | 23.70 | 24.55 | 0.00 | - | 29 | 31 | 471.62% |
| NVDA241220C01850000 | 2024-06-07 10:01AM EDT | 2024-12-20 | 34.75 | 34.25 | 35.15 | +0.07 | +0.20% | 1 | 21 | 422.99% |
| NVDA250117C01850000 | 2024-06-07 3:58PM EDT | 2025-01-17 | 41.28 | 40.60 | 41.40 | -1.32 | -3.10% | 16 | 115 | 395.72% |
| NVDA250221C01850000 | 2024-06-06 12:08PM EDT | 2025-02-21 | 54.50 | 51.45 | 53.10 | 0.00 | - | 4 | 33 | 386.05% |
| NVDA250321C01850000 | 2024-06-06 11:56AM EDT | 2025-03-21 | 62.50 | 60.00 | 61.65 | 0.00 | - | 5 | 116 | 382.47% |
| NVDA250620C01850000 | 2024-06-06 1:24PM EDT | 2025-06-20 | 89.34 | 87.75 | 89.50 | 0.00 | - | 15 | 46 | 399.02% |
| NVDA251219C01850000 | 2024-06-07 10:54AM EDT | 2025-12-19 | 138.74 | 140.80 | 143.25 | -5.05 | -3.51% | 1 | 69 | 0.00% |
| NVDA260116C01850000 | 2024-05-31 1:56PM EDT | 2026-01-16 | 104.03 | 147.95 | 150.05 | 0.00 | - | 1 | 76 | 0.00% |
| NVDA260618C01850000 | 2024-06-06 9:55AM EDT | 2026-06-18 | 186.50 | 188.80 | 191.40 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA261218C01850000 | 2024-06-06 11:58AM EDT | 2026-12-18 | 232.00 | 232.00 | 235.85 | 0.00 | - | 1 | 36 | 0.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P01850000 | 2024-06-07 11:35AM EDT | 2024-09-20 | 659.35 | 639.30 | 644.25 | +27.75 | +4.39% | 6 | 10 | 0.00% |
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 2024-11-15 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 2025-06-20 | 947.10 | 988.00 | 1,006.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 2025-12-19 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 956.50 | 982.00 | 1,002.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01850000 | 2024-06-06 9:49AM EDT | 2026-12-18 | 720.00 | 714.00 | 732.00 | 0.00 | - | 3 | 5 | 0.00% |
