Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C01600000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 143.75% |
NVDA240517C01600000 | 2024-05-06 3:08PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 28 | 1,562 | 96.09% |
NVDA240524C01600000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 0.29 | 0.28 | 0.29 | +0.03 | +11.54% | 4 | 63 | 92.87% |
NVDA240531C01600000 | 2024-05-06 3:31PM EDT | 2024-05-31 | 0.45 | 0.43 | 0.51 | +0.11 | +32.35% | 85 | 663 | 83.13% |
NVDA240607C01600000 | 2024-05-06 1:10PM EDT | 2024-06-07 | 0.62 | 0.50 | 0.66 | +0.09 | +16.98% | 4 | 32 | 75.24% |
NVDA240614C01600000 | 2024-05-06 12:59PM EDT | 2024-06-14 | 0.77 | 0.52 | 0.90 | +0.07 | +10.00% | 16 | 6 | 69.82% |
NVDA240621C01600000 | 2024-05-06 2:57PM EDT | 2024-06-21 | 0.93 | 0.85 | 0.93 | +0.07 | +8.14% | 257 | 1,166 | 66.09% |
NVDA240719C01600000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 2.00 | 1.92 | 2.12 | +0.25 | +14.29% | 32 | 481 | 58.24% |
NVDA240816C01600000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 3.90 | 3.75 | 4.50 | +0.50 | +14.71% | 53 | 294 | 55.55% |
NVDA240920C01600000 | 2024-05-06 3:24PM EDT | 2024-09-20 | 8.77 | 8.40 | 9.05 | +1.27 | +16.93% | 57 | 216 | 55.16% |
NVDA241018C01600000 | 2024-05-06 1:15PM EDT | 2024-10-18 | 11.80 | 11.50 | 12.00 | +1.67 | +16.49% | 38 | 258 | 53.55% |
NVDA241115C01600000 | 2024-05-06 9:52AM EDT | 2024-11-15 | 15.05 | 15.55 | 16.05 | +1.40 | +10.26% | 7 | 98 | 53.02% |
NVDA241220C01600000 | 2024-05-06 10:01AM EDT | 2024-12-20 | 22.20 | 21.85 | 22.50 | +3.50 | +18.72% | 37 | 266 | 53.12% |
NVDA250117C01600000 | 2024-05-06 2:04PM EDT | 2025-01-17 | 25.86 | 25.55 | 26.10 | +3.76 | +17.01% | 10 | 685 | 52.24% |
NVDA250221C01600000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 32.10 | 31.85 | 32.80 | +11.20 | +53.59% | 11 | 204 | 52.25% |
NVDA250321C01600000 | 2024-05-06 10:54AM EDT | 2025-03-21 | 36.61 | 36.80 | 37.90 | +4.65 | +14.55% | 3 | 44 | 52.13% |
NVDA250620C01600000 | 2024-05-06 10:32AM EDT | 2025-06-20 | 52.48 | 53.65 | 54.60 | +12.45 | +31.10% | 6 | 253 | 51.94% |
NVDA251219C01600000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 69.23 | 88.50 | 89.70 | 0.00 | - | 6 | 101 | 52.22% |
NVDA260116C01600000 | 2024-05-06 3:33PM EDT | 2026-01-16 | 92.94 | 93.05 | 94.35 | +24.44 | +35.68% | 3 | 219 | 52.10% |
NVDA260618C01600000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 106.04 | 120.45 | 121.80 | 0.00 | - | 2 | 74 | 52.23% |
NVDA261218C01600000 | 2024-05-06 12:31PM EDT | 2026-12-18 | 151.00 | 149.85 | 152.65 | +26.20 | +20.99% | 5 | 111 | 52.25% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 299.31% |
NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 673.70 | 685.90 | 0.00 | - | 2 | 0 | 93.29% |
NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 2024-06-21 | 699.06 | 744.00 | 748.95 | 0.00 | - | 10 | 0 | 168.34% |
NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 732.85 | 747.55 | 0.00 | - | 2 | 0 | 128.06% |
NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 2024-08-16 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 103.06% |
NVDA240920P01600000 | 2024-04-16 1:02PM EDT | 2024-09-20 | 726.30 | 675.90 | 681.60 | 0.00 | - | 2 | 0 | 45.62% |
NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 675.85 | 681.45 | 0.00 | - | 2 | 0 | 41.26% |
NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 2024-11-15 | 699.90 | 712.10 | 716.95 | 0.00 | - | 2 | 0 | 66.28% |
NVDA241220P01600000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 747.10 | 676.95 | 682.50 | 0.00 | - | 8 | 0 | 36.96% |
NVDA250117P01600000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 751.90 | 677.55 | 682.90 | 0.00 | - | 2 | 2 | 35.47% |
NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 60.73% |
NVDA250321P01600000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 686.42 | 678.50 | 692.00 | +8.30 | +1.22% | 2 | 0 | 39.77% |
NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 59.58% |
NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 2025-12-19 | 736.30 | 688.55 | 706.00 | 0.00 | - | 1 | 23 | 35.02% |
NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 691.05 | 708.00 | 0.00 | - | 3 | 83 | 34.91% |
NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 696.75 | 716.00 | 0.00 | - | 2 | 11 | 33.59% |
NVDA261218P01600000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 788.15 | 706.00 | 724.00 | 0.00 | - | 60 | 78 | 32.14% |