Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.270,64 -262,40 (-0,49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240906C00120000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 2.52 | 2.46 | 2.60 | -0.12 | -4.55% | 89,250 | 27,253 | 47.46% |
| NVDA240913C00120000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 3.95 | 3.90 | 4.05 | -0.08 | -1.99% | 11,769 | 6,544 | 48.36% |
| NVDA240920C00120000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 5.15 | 5.00 | 5.15 | +0.13 | +2.59% | 31,420 | 102,129 | 48.87% |
| NVDA240927C00120000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 6.09 | 6.00 | 6.25 | +0.12 | +2.01% | 4,053 | 3,245 | 50.55% |
| NVDA241004C00120000 | 2024-08-30 3:56PM EDT | 2024-10-04 | 6.84 | 6.00 | 7.00 | +0.09 | +1.33% | 1,586 | 910 | 50.21% |
| NVDA241018C00120000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 8.30 | 7.95 | 8.55 | +0.18 | +2.22% | 5,149 | 31,875 | 51.25% |
| NVDA241115C00120000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 11.10 | 10.90 | 11.15 | +0.30 | +2.78% | 2,744 | 19,569 | 52.15% |
| NVDA241220C00120000 | 2024-08-30 3:59PM EDT | 2024-12-20 | 14.30 | 14.20 | 14.45 | +0.35 | +2.51% | 4,679 | 67,425 | 55.80% |
| NVDA250117C00120000 | 2024-08-30 3:59PM EDT | 2025-01-17 | 15.71 | 15.45 | 16.00 | +0.26 | +1.68% | 2,781 | 50,587 | 54.68% |
| NVDA250221C00120000 | 2024-08-30 3:36PM EDT | 2025-02-21 | 17.85 | 16.95 | 18.00 | +0.30 | +1.71% | 290 | 7,208 | 54.27% |
| NVDA250321C00120000 | 2024-08-30 3:52PM EDT | 2025-03-21 | 19.40 | 19.00 | 19.70 | +0.30 | +1.57% | 2,488 | 16,950 | 55.75% |
| NVDA250417C00120000 | 2024-08-30 3:21PM EDT | 2025-04-17 | 20.50 | 19.00 | 20.90 | -0.07 | -0.34% | 106 | 618 | 53.98% |
| NVDA250620C00120000 | 2024-08-30 3:57PM EDT | 2025-06-20 | 23.65 | 23.50 | 24.30 | +0.45 | +1.94% | 1,171 | 24,098 | 57.21% |
| NVDA250815C00120000 | 2024-08-30 3:48PM EDT | 2025-08-15 | 25.65 | 25.50 | 25.90 | +0.49 | +1.95% | 36 | 2,053 | 56.42% |
| NVDA250919C00120000 | 2024-08-30 3:57PM EDT | 2025-09-19 | 27.45 | 26.75 | 32.55 | +0.20 | +0.73% | 305 | 4,027 | 62.21% |
| NVDA251219C00120000 | 2024-08-30 3:57PM EDT | 2025-12-19 | 30.74 | 30.00 | 31.10 | +0.54 | +1.79% | 95 | 34,967 | 57.68% |
| NVDA260116C00120000 | 2024-08-30 3:58PM EDT | 2026-01-16 | 31.40 | 31.00 | 34.30 | +0.44 | +1.42% | 215 | 18,423 | 60.02% |
| NVDA260618C00120000 | 2024-08-30 2:57PM EDT | 2026-06-18 | 36.28 | 30.90 | 39.25 | +0.58 | +1.62% | 120 | 5,632 | 56.60% |
| NVDA261218C00120000 | 2024-08-30 3:59PM EDT | 2026-12-18 | 41.17 | 40.00 | 42.20 | +0.82 | +2.03% | 850 | 14,897 | 59.12% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240906P00120000 | 2024-08-30 4:00PM EDT | 2024-09-06 | 3.01 | 2.90 | 3.10 | -1.83 | -37.81% | 35,617 | 19,912 | 45.31% |
| NVDA240913P00120000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 4.34 | 4.25 | 4.45 | -1.56 | -26.44% | 5,125 | 5,573 | 45.83% |
| NVDA240920P00120000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 5.35 | 5.20 | 5.45 | -1.66 | -23.68% | 14,173 | 62,144 | 45.91% |
| NVDA240927P00120000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 6.19 | 6.00 | 7.00 | -1.61 | -20.64% | 3,014 | 8,498 | 51.49% |
| NVDA241004P00120000 | 2024-08-30 3:59PM EDT | 2024-10-04 | 6.90 | 6.65 | 8.05 | -1.55 | -18.34% | 1,829 | 4,749 | 53.11% |
| NVDA241018P00120000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 8.07 | 8.00 | 8.40 | -1.47 | -15.41% | 3,233 | 25,170 | 46.73% |
| NVDA241115P00120000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 10.35 | 10.00 | 10.90 | -1.47 | -12.44% | 2,285 | 31,773 | 48.68% |
| NVDA241220P00120000 | 2024-08-30 3:58PM EDT | 2024-12-20 | 13.07 | 12.00 | 15.00 | -1.33 | -9.24% | 1,056 | 19,851 | 50.23% |
| NVDA250117P00120000 | 2024-08-30 3:20PM EDT | 2025-01-17 | 14.10 | 13.55 | 14.45 | -1.19 | -7.78% | 1,378 | 23,068 | 48.15% |
| NVDA250221P00120000 | 2024-08-30 3:47PM EDT | 2025-02-21 | 16.10 | 14.20 | 16.45 | -0.82 | -4.85% | 4,291 | 12,068 | 49.18% |
| NVDA250321P00120000 | 2024-08-30 3:14PM EDT | 2025-03-21 | 17.45 | 16.75 | 17.00 | -0.27 | -1.52% | 292 | 14,155 | 47.22% |
| NVDA250417P00120000 | 2024-08-30 11:57AM EDT | 2025-04-17 | 18.70 | 17.50 | 17.90 | -0.11 | -0.58% | 12 | 37 | 46.77% |
| NVDA250620P00120000 | 2024-08-30 3:42PM EDT | 2025-06-20 | 20.26 | 19.75 | 20.50 | -0.24 | -1.17% | 541 | 10,468 | 47.55% |
| NVDA250815P00120000 | 2024-08-30 12:08PM EDT | 2025-08-15 | 22.04 | 21.05 | 21.45 | -0.30 | -1.34% | 165 | 2,964 | 45.65% |
| NVDA250919P00120000 | 2024-08-30 2:18PM EDT | 2025-09-19 | 22.65 | 22.35 | 22.65 | -0.55 | -2.37% | 1,132 | 5,143 | 46.04% |
| NVDA251219P00120000 | 2024-08-30 10:07AM EDT | 2025-12-19 | 25.70 | 20.85 | 28.00 | -0.14 | -0.54% | 7 | 12,922 | 51.58% |
| NVDA260116P00120000 | 2024-08-30 12:34PM EDT | 2026-01-16 | 25.50 | 24.70 | 26.00 | -0.55 | -2.11% | 33 | 8,930 | 46.41% |
| NVDA260618P00120000 | 2024-08-30 10:53AM EDT | 2026-06-18 | 29.00 | 28.05 | 36.40 | -0.55 | -1.86% | 5 | 1,825 | 50.84% |
| NVDA261218P00120000 | 2024-08-30 2:08PM EDT | 2026-12-18 | 32.15 | 31.00 | 31.90 | -0.30 | -0.92% | 58 | 4,981 | 44.48% |
