Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.091,22 -1.452,18 (-2,87%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:265.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00265000 | 2024-09-03 10:48AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,186 | 143.75% |
| NVDA241018C00265000 | 2024-09-06 1:01PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 697 | 90.63% |
| NVDA241115C00265000 | 2024-09-06 11:11AM EDT | 2024-11-15 | 0.03 | 0.03 | 0.11 | -0.02 | -40.00% | 15 | 3,830 | 81.25% |
| NVDA241220C00265000 | 2024-09-06 3:34PM EDT | 2024-12-20 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 6,348 | 1,454 | 68.56% |
| NVDA250117C00265000 | 2024-09-06 3:46PM EDT | 2025-01-17 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 110 | 3,009 | 63.38% |
| NVDA250221C00265000 | 2024-09-06 1:29PM EDT | 2025-02-21 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 34 | 347 | 61.33% |
| NVDA250321C00265000 | 2024-09-06 3:19PM EDT | 2025-03-21 | 0.38 | 0.37 | 0.47 | -0.06 | -13.64% | 33 | 1,997 | 60.50% |
| NVDA250620C00265000 | 2024-09-06 3:38PM EDT | 2025-06-20 | 1.02 | 1.00 | 1.01 | -0.12 | -10.53% | 69 | 19,015 | 57.40% |
| NVDA250919C00265000 | 2024-08-29 3:48PM EDT | 2025-09-19 | 3.60 | 1.79 | 1.97 | 0.00 | - | 2 | 701 | 56.27% |
| NVDA251219C00265000 | 2024-09-06 3:30PM EDT | 2025-12-19 | 3.10 | 2.90 | 3.25 | -0.20 | -6.06% | 1 | 163 | 56.23% |
| NVDA260116C00265000 | 2024-09-06 10:30AM EDT | 2026-01-16 | 3.32 | 3.25 | 3.50 | -0.45 | -11.94% | 6 | 824 | 55.83% |
| NVDA260618C00265000 | 2024-09-06 3:13PM EDT | 2026-06-18 | 5.74 | 5.60 | 5.85 | -0.81 | -12.37% | 211 | 573 | 55.94% |
| NVDA261218C00265000 | 2024-09-06 1:07PM EDT | 2026-12-18 | 8.62 | 8.50 | 8.80 | -1.48 | -14.65% | 23 | 955 | 55.88% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00265000 | 2024-06-26 9:54AM EDT | 2024-09-20 | 138.03 | 152.05 | 152.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P00265000 | 2024-09-06 9:41AM EDT | 2024-11-15 | 159.80 | 160.80 | 163.40 | +22.20 | +16.13% | 4 | 0 | 120.61% |
| NVDA241220P00265000 | 2024-07-05 11:23AM EDT | 2024-12-20 | 138.14 | 157.00 | 158.30 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P00265000 | 2024-06-18 3:04PM EDT | 2025-01-17 | 129.60 | 142.80 | 146.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00265000 | 2024-08-02 9:38AM EDT | 2025-03-21 | 159.65 | 143.75 | 147.80 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620P00265000 | 2024-06-20 12:01PM EDT | 2025-06-20 | 128.00 | 138.25 | 152.60 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00265000 | 2024-08-22 12:33PM EDT | 2025-09-19 | 139.05 | 160.80 | 164.70 | 0.00 | - | - | 0 | 60.07% |
| NVDA251219P00265000 | 2024-08-20 12:12PM EDT | 2025-12-19 | 138.25 | 154.05 | 169.95 | 0.00 | - | 1 | 0 | 72.15% |
| NVDA260116P00265000 | 2024-08-26 3:27PM EDT | 2026-01-16 | 139.50 | 154.00 | 170.00 | 0.00 | - | 1 | 0 | 70.23% |
| NVDA261218P00265000 | 2024-08-28 9:30AM EDT | 2026-12-18 | 140.35 | 156.80 | 168.00 | 0.00 | - | 5 | 2 | 49.81% |
