Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00190000 | 2024-03-06 1:32PM EDT | 2024-04-19 | 700.72 | 712.35 | 714.65 | 0.00 | - | 2 | 7 | 273.83% |
NVDA240517C00190000 | 2024-03-26 12:21PM EDT | 2024-05-17 | 753.50 | 713.15 | 715.70 | 0.00 | - | 2 | 15 | 178.37% |
NVDA240621C00190000 | 2024-03-21 11:53AM EDT | 2024-06-21 | 735.79 | 714.05 | 717.10 | 0.00 | - | 5 | 540 | 154.47% |
NVDA240719C00190000 | 2024-03-25 9:46AM EDT | 2024-07-19 | 755.94 | 711.20 | 726.00 | 0.00 | - | 1 | 1 | 156.57% |
NVDA240920C00190000 | 2024-03-26 11:55AM EDT | 2024-09-20 | 761.00 | 715.05 | 721.80 | 0.00 | - | 1 | 45 | 124.82% |
NVDA241220C00190000 | 2024-03-11 3:18PM EDT | 2024-12-20 | 677.79 | 717.05 | 725.85 | 0.00 | - | 1 | 53 | 111.62% |
NVDA250117C00190000 | 2024-03-08 12:30PM EDT | 2025-01-17 | 727.55 | 721.85 | 726.75 | +2.55 | +0.35% | 1 | 10,425 | 113.69% |
NVDA250620C00190000 | 2024-03-11 9:41AM EDT | 2025-06-20 | 694.53 | 723.20 | 731.95 | 0.00 | - | 1 | 81 | 98.28% |
NVDA251219C00190000 | 2024-03-13 11:16AM EDT | 2025-12-19 | 726.37 | 730.70 | 738.60 | 0.00 | - | 4 | 109 | 92.51% |
NVDA260116C00190000 | 2024-03-01 3:16PM EDT | 2026-01-16 | 650.06 | 728.55 | 738.70 | 0.00 | - | 1 | 28 | 89.25% |
NVDA260618C00190000 | 2024-02-26 2:15PM EDT | 2026-06-18 | 632.02 | 732.15 | 743.55 | 0.00 | - | 1 | 8 | 85.02% |
NVDA261218C00190000 | 2024-03-13 11:16AM EDT | 2026-12-18 | 734.37 | 734.30 | 751.30 | 0.00 | - | 4 | 68 | 81.38% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00190000 | 2024-03-26 3:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 179 | 214.84% |
NVDA240517P00190000 | 2024-03-22 9:58AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.13 | 0.00 | - | 10 | 333 | 137.50% |
NVDA240621P00190000 | 2024-03-27 3:46PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 90 | 1,668 | 97.66% |
NVDA240816P00190000 | 2024-03-22 10:05AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.22 | 0.00 | - | 25 | 78 | 86.13% |
NVDA240920P00190000 | 2024-03-27 9:59AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 290 | 74.22% |
NVDA241115P00190000 | 2024-03-14 2:20PM EDT | 2024-11-15 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 71 | 69.92% |
NVDA241220P00190000 | 2024-03-22 1:50PM EDT | 2024-12-20 | 0.35 | 0.02 | 0.58 | 0.00 | - | 6 | 153 | 68.85% |
NVDA250117P00190000 | 2024-03-20 1:19PM EDT | 2025-01-17 | 0.45 | 0.17 | 0.66 | 0.00 | - | 3 | 784 | 67.87% |
NVDA250620P00190000 | 2024-03-11 1:18PM EDT | 2025-06-20 | 1.30 | 0.51 | 1.30 | 0.00 | - | 1 | 418 | 60.43% |
NVDA251219P00190000 | 2024-03-25 12:35PM EDT | 2025-12-19 | 2.23 | 1.64 | 2.77 | +0.23 | +11.50% | 1 | 1,011 | 57.80% |
NVDA260116P00190000 | 2024-03-28 9:32AM EDT | 2026-01-16 | 2.37 | 1.72 | 2.93 | +0.16 | +7.24% | 1 | 174 | 57.03% |
NVDA260618P00190000 | 2024-03-13 3:14PM EDT | 2026-06-18 | 3.65 | 3.10 | 3.70 | 0.00 | - | 4 | 29 | 54.67% |
NVDA261218P00190000 | 2024-03-04 10:44AM EDT | 2026-12-18 | 4.85 | 4.55 | 5.40 | 0.00 | - | 3 | 31 | 52.86% |