Deutsche Märkte geschlossen
Nikkei 225
40.913,65 +332,89 (+0,82%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
53.926,33 -1.875,56 (-3,36%) CMC Crypto 200
1.210,34 -50,85 (-4,03%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240809C00085000 | 2024-06-28 11:21AM EDT | 85.00 | 41.70 | 43.65 | 44.35 | 0.00 | - | 100 | 100 | 83.40% |
| NVDA240809C00100000 | 2024-07-03 12:58PM EDT | 100.00 | 29.25 | 29.20 | 29.70 | +6.00 | +25.81% | 35 | 100 | 63.06% |
| NVDA240809C00105000 | 2024-07-03 11:25AM EDT | 105.00 | 21.90 | 24.55 | 24.85 | +2.80 | +14.66% | 27 | 19 | 56.84% |
| NVDA240809C00110000 | 2024-07-03 11:03AM EDT | 110.00 | 17.32 | 20.10 | 20.55 | +2.09 | +13.72% | 31 | 0 | 53.76% |
| NVDA240809C00112000 | 2024-07-03 11:08AM EDT | 112.00 | 16.15 | 18.45 | 18.75 | +2.55 | +18.75% | 24 | 7 | 52.19% |
| NVDA240809C00113000 | 2024-07-03 12:38PM EDT | 113.00 | 17.30 | 17.65 | 18.15 | +4.30 | +33.08% | 5 | 72 | 52.71% |
| NVDA240809C00114000 | 2024-07-03 12:18PM EDT | 114.00 | 16.25 | 16.85 | 17.30 | +3.40 | +26.46% | 7 | 64 | 52.00% |
| NVDA240809C00115000 | 2024-07-03 12:59PM EDT | 115.00 | 16.12 | 15.80 | 16.50 | +4.52 | +38.97% | 28 | 0 | 50.39% |
| NVDA240809C00116000 | 2024-07-03 12:07PM EDT | 116.00 | 14.55 | 15.30 | 15.60 | +3.30 | +29.33% | 37 | 0 | 50.53% |
| NVDA240809C00118000 | 2024-07-03 12:02PM EDT | 118.00 | 13.25 | 13.90 | 14.15 | +3.30 | +33.17% | 440 | 73 | 50.17% |
| NVDA240809C00119000 | 2024-07-03 12:26PM EDT | 119.00 | 12.75 | 13.15 | 13.45 | +3.21 | +33.65% | 73 | 0 | 50.79% |
| NVDA240809C00120000 | 2024-07-03 12:57PM EDT | 120.00 | 12.50 | 12.55 | 12.80 | +3.85 | +44.51% | 188 | 513 | 50.72% |
| NVDA240809C00121000 | 2024-07-03 12:59PM EDT | 121.00 | 12.00 | 11.90 | 12.20 | +3.65 | +43.71% | 62 | 0 | 50.85% |
| NVDA240809C00122000 | 2024-07-03 12:57PM EDT | 122.00 | 11.25 | 11.20 | 11.50 | +3.50 | +45.16% | 696 | 0 | 50.20% |
| NVDA240809C00123000 | 2024-07-03 12:44PM EDT | 123.00 | 9.85 | 10.65 | 10.90 | +2.50 | +34.01% | 1,352 | 601 | 50.09% |
| NVDA240809C00124000 | 2024-07-03 12:59PM EDT | 124.00 | 10.10 | 10.00 | 10.35 | +3.40 | +50.75% | 191 | 396 | 50.17% |
| NVDA240809C00125000 | 2024-07-03 12:54PM EDT | 125.00 | 9.60 | 9.50 | 9.70 | +3.19 | +49.77% | 651 | 0 | 49.49% |
| NVDA240809C00126000 | 2024-07-03 12:59PM EDT | 126.00 | 9.00 | 8.95 | 9.20 | +2.94 | +48.51% | 424 | 0 | 49.63% |
| NVDA240809C00127000 | 2024-07-03 12:55PM EDT | 127.00 | 8.60 | 8.45 | 8.65 | +3.20 | +59.26% | 1,096 | 0 | 49.35% |
| NVDA240809C00128000 | 2024-07-03 12:59PM EDT | 128.00 | 8.00 | 7.95 | 8.15 | +2.75 | +52.38% | 306 | 0 | 49.26% |
| NVDA240809C00129000 | 2024-07-03 12:56PM EDT | 129.00 | 7.30 | 7.50 | 7.65 | +2.48 | +51.45% | 421 | 0 | 49.04% |
| NVDA240809C00130000 | 2024-07-03 12:59PM EDT | 130.00 | 7.10 | 7.05 | 7.15 | +2.55 | +56.04% | 628 | 0 | 48.69% |
| NVDA240809C00131000 | 2024-07-03 12:50PM EDT | 131.00 | 6.45 | 6.60 | 6.75 | +2.30 | +55.42% | 160 | 173 | 48.85% |
| NVDA240809C00132000 | 2024-07-03 12:54PM EDT | 132.00 | 6.00 | 6.15 | 6.35 | +2.10 | +53.85% | 135 | 0 | 48.89% |
| NVDA240809C00133000 | 2024-07-03 12:59PM EDT | 133.00 | 5.86 | 5.75 | 5.95 | +2.41 | +69.86% | 258 | 0 | 48.82% |
| NVDA240809C00134000 | 2024-07-03 12:52PM EDT | 134.00 | 5.25 | 5.40 | 5.60 | +2.05 | +64.06% | 65 | 111 | 48.94% |
| NVDA240809C00135000 | 2024-07-03 12:59PM EDT | 135.00 | 5.10 | 5.05 | 5.20 | +2.03 | +66.12% | 492 | 476 | 48.63% |
| NVDA240809C00136000 | 2024-07-03 12:59PM EDT | 136.00 | 4.80 | 4.75 | 4.90 | +1.95 | +68.42% | 45 | 88 | 48.84% |
| NVDA240809C00140000 | 2024-07-03 12:58PM EDT | 140.00 | 3.60 | 3.55 | 3.70 | +1.56 | +76.47% | 789 | 489 | 48.63% |
| NVDA240809C00145000 | 2024-07-03 12:59PM EDT | 145.00 | 2.50 | 2.44 | 2.55 | +1.13 | +82.48% | 651 | 261 | 48.44% |
| NVDA240809C00150000 | 2024-07-03 12:51PM EDT | 150.00 | 1.64 | 1.67 | 1.74 | +0.74 | +82.22% | 986 | 1,155 | 48.51% |
| NVDA240809C00152000 | 2024-07-03 12:43PM EDT | 152.00 | 1.24 | 1.40 | 1.50 | +0.53 | +74.65% | 114 | 0 | 48.71% |
| NVDA240809C00155000 | 2024-07-03 12:52PM EDT | 155.00 | 1.10 | 1.13 | 1.19 | +0.50 | +83.33% | 147 | 125 | 48.88% |
| NVDA240809C00160000 | 2024-07-03 12:59PM EDT | 160.00 | 0.80 | 0.78 | 0.82 | +0.41 | +105.13% | 63 | 0 | 49.46% |
| NVDA240809C00165000 | 2024-07-03 12:50PM EDT | 165.00 | 0.53 | 0.53 | 0.59 | +0.22 | +70.97% | 247 | 119 | 50.54% |
| NVDA240809C00170000 | 2024-07-03 12:48PM EDT | 170.00 | 0.38 | 0.38 | 0.45 | +0.16 | +72.73% | 57 | 0 | 51.32% |
| NVDA240809C00175000 | 2024-07-03 12:26PM EDT | 175.00 | 0.26 | 0.24 | 0.32 | +0.08 | +44.44% | 58 | 56 | 51.66% |
| NVDA240809C00180000 | 2024-07-03 12:59PM EDT | 180.00 | 0.20 | 0.20 | 0.25 | +0.07 | +53.85% | 353 | 0 | 53.47% |
| NVDA240809C00185000 | 2024-07-03 12:37PM EDT | 185.00 | 0.14 | 0.12 | 0.22 | +0.04 | +40.00% | 3 | 6 | 54.59% |
| NVDA240809C00210000 | 2024-06-28 11:00AM EDT | 210.00 | 0.23 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 64.45% |
| NVDA240809C00220000 | 2024-07-02 2:15PM EDT | 220.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 12 | 168 | 67.97% |
Putsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240809P00075000 | 2024-07-03 11:35AM EDT | 75.00 | 0.07 | 0.07 | 0.17 | -0.04 | -36.36% | 20 | 118 | 76.95% |
| NVDA240809P00080000 | 2024-07-03 12:59PM EDT | 80.00 | 0.09 | 0.09 | 0.19 | -0.03 | -25.00% | 11 | 0 | 70.12% |
| NVDA240809P00085000 | 2024-07-03 12:46PM EDT | 85.00 | 0.16 | 0.13 | 0.18 | -0.01 | -5.88% | 1,014 | 0 | 63.09% |
| NVDA240809P00090000 | 2024-07-03 12:32PM EDT | 90.00 | 0.20 | 0.19 | 0.24 | -0.06 | -23.08% | 2,214 | 202 | 58.30% |
| NVDA240809P00095000 | 2024-07-03 12:20PM EDT | 95.00 | 0.30 | 0.28 | 0.33 | -0.12 | -28.57% | 148 | 446 | 53.91% |
| NVDA240809P00100000 | 2024-07-03 12:44PM EDT | 100.00 | 0.51 | 0.44 | 0.49 | -0.20 | -28.17% | 353 | 5,792 | 50.24% |
| NVDA240809P00105000 | 2024-07-03 12:55PM EDT | 105.00 | 0.78 | 0.74 | 0.79 | -0.49 | -38.58% | 268 | 0 | 48.02% |
| NVDA240809P00110000 | 2024-07-03 12:59PM EDT | 110.00 | 1.34 | 1.32 | 1.35 | -0.86 | -39.09% | 376 | 2,071 | 46.41% |
| NVDA240809P00111000 | 2024-07-03 12:55PM EDT | 111.00 | 1.49 | 1.44 | 1.51 | -0.98 | -39.68% | 23 | 1,085 | 46.24% |
| NVDA240809P00112000 | 2024-07-03 12:26PM EDT | 112.00 | 1.75 | 1.61 | 1.68 | -1.03 | -37.05% | 52 | 0 | 46.05% |
| NVDA240809P00113000 | 2024-07-03 12:29PM EDT | 113.00 | 1.88 | 1.80 | 1.87 | -1.09 | -36.70% | 61 | 1,112 | 45.90% |
| NVDA240809P00114000 | 2024-07-03 12:44PM EDT | 114.00 | 2.29 | 2.00 | 2.07 | -1.11 | -32.65% | 59 | 0 | 45.70% |
| NVDA240809P00115000 | 2024-07-03 12:59PM EDT | 115.00 | 2.29 | 2.23 | 2.29 | -1.41 | -38.11% | 752 | 526 | 45.53% |
| NVDA240809P00116000 | 2024-07-03 11:31AM EDT | 116.00 | 3.10 | 2.47 | 2.54 | -1.00 | -24.39% | 16 | 123 | 45.46% |
| NVDA240809P00117000 | 2024-07-03 12:46PM EDT | 117.00 | 3.06 | 2.72 | 2.83 | -1.39 | -31.24% | 678 | 0 | 45.57% |
| NVDA240809P00118000 | 2024-07-03 12:52PM EDT | 118.00 | 3.22 | 3.00 | 3.10 | -1.57 | -32.78% | 666 | 320 | 45.36% |
| NVDA240809P00119000 | 2024-07-03 12:59PM EDT | 119.00 | 3.40 | 3.30 | 3.45 | -1.70 | -33.33% | 296 | 0 | 45.61% |
| NVDA240809P00120000 | 2024-07-03 12:57PM EDT | 120.00 | 3.70 | 3.60 | 3.75 | -2.05 | -35.65% | 648 | 1,550 | 45.34% |
| NVDA240809P00121000 | 2024-07-03 12:47PM EDT | 121.00 | 4.45 | 3.95 | 4.10 | -1.80 | -28.80% | 182 | 69 | 45.28% |
| NVDA240809P00122000 | 2024-07-03 12:45PM EDT | 122.00 | 4.85 | 4.30 | 4.45 | -1.89 | -28.04% | 325 | 253 | 45.07% |
| NVDA240809P00123000 | 2024-07-03 12:46PM EDT | 123.00 | 5.00 | 4.70 | 4.85 | -2.15 | -30.07% | 669 | 0 | 45.06% |
| NVDA240809P00124000 | 2024-07-03 12:46PM EDT | 124.00 | 5.80 | 5.10 | 5.30 | -1.86 | -24.28% | 173 | 0 | 45.23% |
| NVDA240809P00125000 | 2024-07-03 12:59PM EDT | 125.00 | 5.70 | 5.55 | 5.70 | -2.43 | -29.89% | 173 | 0 | 44.95% |
| NVDA240809P00126000 | 2024-07-03 12:17PM EDT | 126.00 | 6.60 | 6.00 | 6.15 | -2.50 | -27.47% | 98 | 77 | 44.84% |
| NVDA240809P00127000 | 2024-07-03 12:59PM EDT | 127.00 | 6.60 | 6.45 | 6.60 | -2.95 | -30.89% | 34 | 334 | 44.59% |
| NVDA240809P00128000 | 2024-07-03 12:59PM EDT | 128.00 | 7.00 | 6.95 | 7.15 | -3.35 | -32.37% | 26 | 62 | 44.82% |
| NVDA240809P00129000 | 2024-07-03 12:16PM EDT | 129.00 | 8.10 | 7.50 | 7.70 | -2.27 | -21.89% | 28 | 25 | 44.93% |
| NVDA240809P00130000 | 2024-07-03 12:45PM EDT | 130.00 | 8.18 | 8.05 | 8.20 | -3.12 | -27.61% | 41 | 0 | 44.59% |
| NVDA240809P00131000 | 2024-07-03 11:57AM EDT | 131.00 | 9.30 | 8.60 | 8.80 | -1.80 | -16.22% | 1 | 11 | 44.74% |
| NVDA240809P00133000 | 2024-07-03 12:28PM EDT | 133.00 | 10.07 | 9.80 | 10.00 | -3.25 | -24.40% | 4 | 0 | 44.65% |
| NVDA240809P00134000 | 2024-07-03 11:47AM EDT | 134.00 | 11.40 | 10.35 | 10.70 | -3.60 | -24.00% | 1 | 2 | 45.04% |
| NVDA240809P00135000 | 2024-07-03 12:43PM EDT | 135.00 | 11.90 | 11.00 | 11.25 | -3.01 | -20.19% | 12 | 69 | 44.37% |
