Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.240,18 +154,38 (+0,41%) Gold
2.350,00 +7,50 (+0,32%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.714,37 -697,45 (-1,15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:56PM EDT. Markt geöffnet.
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00140000 | 2024-04-25 1:20PM EDT | 2024-06-21 | 684.53 | 736.00 | 738.90 | 0.00 | - | 3 | 2,002 | 180.18% |
| NVDA240920C00140000 | 2024-01-24 2:43PM EDT | 2024-09-20 | 489.64 | 649.60 | 658.65 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241220C00140000 | 2024-02-27 4:01PM EDT | 2024-12-20 | 655.86 | 764.90 | 773.75 | 0.00 | - | 1 | 6 | 206.64% |
| NVDA250117C00140000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 626.66 | 741.15 | 746.10 | 0.00 | - | 1 | 487 | 127.57% |
| NVDA250620C00140000 | 2024-04-01 10:10AM EDT | 2025-06-20 | 787.90 | 741.95 | 751.90 | 0.00 | - | 139 | 107 | 111.01% |
| NVDA251219C00140000 | 2024-03-08 12:54PM EDT | 2025-12-19 | 758.00 | 750.15 | 759.15 | 0.00 | - | 10 | 36 | 107.42% |
| NVDA260116C00140000 | 2024-02-20 2:53PM EDT | 2026-01-16 | 558.60 | 784.60 | 792.65 | 0.00 | - | 24 | 26 | 153.66% |
| NVDA261218C00140000 | 2024-03-05 4:52PM EDT | 2026-12-18 | 731.15 | 732.00 | 748.05 | 0.00 | - | 2 | 2 | 57.75% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00140000 | 2024-04-22 9:48AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 3,703 | 141.41% |
| NVDA240920P00140000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 819 | 97.66% |
| NVDA241115P00140000 | 2024-04-05 9:30AM EDT | 2024-11-15 | 0.14 | 0.01 | 0.20 | 0.00 | - | 1 | 5 | 83.98% |
| NVDA241220P00140000 | 2024-04-22 1:38PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.18 | 0.00 | - | 1 | 294 | 76.56% |
| NVDA250117P00140000 | 2024-04-05 10:12AM EDT | 2025-01-17 | 0.07 | 0.10 | 0.45 | 0.00 | - | 1 | 1,973 | 80.57% |
| NVDA250620P00140000 | 2024-04-15 12:30PM EDT | 2025-06-20 | 0.55 | 0.15 | 0.52 | 0.00 | - | 180 | 221 | 65.53% |
| NVDA251219P00140000 | 2024-04-12 2:10PM EDT | 2025-12-19 | 0.97 | 0.80 | 1.51 | 0.00 | - | 7 | 294 | 63.64% |
| NVDA260116P00140000 | 2024-04-12 2:10PM EDT | 2026-01-16 | 1.08 | 0.81 | 1.53 | 0.00 | - | 6 | 246 | 62.32% |
| NVDA260618P00140000 | 2024-04-08 2:49PM EDT | 2026-06-18 | 1.47 | 1.02 | 2.05 | 0.00 | - | 4 | 10 | 58.08% |
| NVDA261218P00140000 | 2024-04-19 1:39PM EDT | 2026-12-18 | 2.40 | 2.10 | 2.64 | 0.00 | - | 10 | 28 | 55.85% |
