Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.585,55 +877,62 (+1,42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00070000 | 2024-07-26 3:06PM EDT | 2024-08-02 | 42.15 | 42.85 | 43.65 | -2.10 | -4.75% | 159 | 155 | 174.61% |
| NVDA240809C00070000 | 2024-07-26 9:32AM EDT | 2024-08-09 | 45.70 | 42.75 | 43.70 | +7.70 | +20.26% | 13 | 10 | 120.70% |
| NVDA240816C00070000 | 2024-07-26 2:33PM EDT | 2024-08-16 | 43.65 | 43.15 | 43.85 | +0.80 | +1.87% | 4 | 4,973 | 116.80% |
| NVDA240823C00070000 | 2024-07-26 3:17PM EDT | 2024-08-23 | 42.37 | 43.00 | 44.20 | +4.32 | +11.35% | 5 | 73 | 105.32% |
| NVDA240830C00070000 | 2024-07-25 10:13AM EDT | 2024-08-30 | 38.20 | 43.55 | 44.25 | 0.00 | - | 11 | 59 | 103.61% |
| NVDA240920C00070000 | 2024-07-25 3:20PM EDT | 2024-09-20 | 44.40 | 43.85 | 44.65 | -0.88 | -1.94% | 27 | 10,753 | 89.01% |
| NVDA241018C00070000 | 2024-07-26 9:57AM EDT | 2024-10-18 | 46.24 | 44.25 | 45.25 | +2.07 | +4.69% | 56 | 8,825 | 79.74% |
| NVDA241115C00070000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 45.25 | 44.85 | 46.10 | -1.40 | -3.00% | 11 | 0 | 76.68% |
| NVDA241220C00070000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 45.94 | 45.75 | 46.90 | -2.16 | -4.49% | 1,077 | 15,779 | 73.82% |
| NVDA250117C00070000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 46.63 | 46.10 | 47.40 | -1.51 | -3.14% | 154 | 25,531 | 70.59% |
| NVDA250221C00070000 | 2024-07-24 2:21PM EDT | 2025-02-21 | 50.20 | 47.15 | 48.65 | 0.00 | - | 1 | 1,586 | 71.26% |
| NVDA250321C00070000 | 2024-07-26 9:33AM EDT | 2025-03-21 | 50.00 | 47.55 | 49.30 | +0.70 | +1.42% | 5 | 2,636 | 69.71% |
| NVDA250620C00070000 | 2024-07-26 3:19PM EDT | 2025-06-20 | 50.17 | 49.35 | 50.80 | -0.13 | -0.26% | 75 | 21,110 | 66.37% |
| NVDA250919C00070000 | 2024-07-25 2:03PM EDT | 2025-09-19 | 52.02 | 51.90 | 52.40 | -2.78 | -5.07% | 158 | 460 | 66.19% |
| NVDA251219C00070000 | 2024-07-25 10:13AM EDT | 2025-12-19 | 48.32 | 53.80 | 54.30 | 0.00 | - | 11 | 7,355 | 65.97% |
| NVDA260116C00070000 | 2024-07-26 3:24PM EDT | 2026-01-16 | 53.90 | 54.20 | 54.80 | -0.30 | -0.55% | 7 | 11,148 | 65.59% |
| NVDA260618C00070000 | 2024-07-26 3:35PM EDT | 2026-06-18 | 56.53 | 56.80 | 57.70 | -1.92 | -3.28% | 1,007 | 4,194 | 65.11% |
| NVDA261218C00070000 | 2024-07-26 3:31PM EDT | 2026-12-18 | 59.80 | 59.60 | 60.70 | -3.20 | -5.08% | 105 | 7,330 | 64.62% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00070000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.03 | 0.01 | 0.03 | 0.00 | - | 660 | 8,613 | 131.25% |
| NVDA240809P00070000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 1,084 | 3,402 | 101.17% |
| NVDA240816P00070000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 3,561 | 20,962 | 91.02% |
| NVDA240823P00070000 | 2024-07-26 2:21PM EDT | 2024-08-23 | 0.13 | 0.12 | 0.15 | 0.00 | - | 49 | 2,847 | 82.81% |
| NVDA240830P00070000 | 2024-07-26 12:42PM EDT | 2024-08-30 | 0.34 | 0.28 | 0.35 | +0.05 | +17.24% | 93 | 618 | 85.06% |
| NVDA240920P00070000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 0.58 | 0.54 | 0.57 | +0.03 | +5.45% | 138 | 31,623 | 74.90% |
| NVDA241018P00070000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 0.85 | 0.76 | 0.80 | +0.04 | +4.94% | 266 | 22,802 | 65.77% |
| NVDA241115P00070000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 1.08 | 1.01 | 1.08 | +0.04 | +3.85% | 38 | 18,476 | 60.99% |
| NVDA241220P00070000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 1.58 | 1.51 | 1.57 | -0.05 | -3.07% | 968 | 16,495 | 58.79% |
| NVDA250117P00070000 | 2024-07-26 3:38PM EDT | 2025-01-17 | 1.88 | 1.79 | 1.84 | -0.05 | -2.59% | 3,964 | 48,175 | 56.38% |
| NVDA250221P00070000 | 2024-07-26 11:56AM EDT | 2025-02-21 | 2.25 | 2.17 | 2.28 | -0.13 | -5.46% | 27 | 8,171 | 54.64% |
| NVDA250321P00070000 | 2024-07-26 2:18PM EDT | 2025-03-21 | 2.63 | 2.57 | 2.65 | -0.18 | -6.41% | 117 | 21,387 | 53.92% |
| NVDA250620P00070000 | 2024-07-26 3:15PM EDT | 2025-06-20 | 3.90 | 3.65 | 3.85 | -0.04 | -1.02% | 25 | 19,289 | 51.80% |
| NVDA250919P00070000 | 2024-07-26 3:21PM EDT | 2025-09-19 | 5.00 | 4.75 | 5.00 | -0.12 | -2.34% | 2 | 4,858 | 50.55% |
| NVDA251219P00070000 | 2024-07-25 3:54PM EDT | 2025-12-19 | 6.10 | 5.95 | 6.15 | -0.12 | -1.93% | 250 | 11,333 | 50.00% |
| NVDA260116P00070000 | 2024-07-26 11:22AM EDT | 2026-01-16 | 6.31 | 6.25 | 6.40 | -0.09 | -1.41% | 194 | 19,583 | 49.85% |
| NVDA260618P00070000 | 2024-07-25 2:11PM EDT | 2026-06-18 | 7.76 | 7.85 | 8.15 | -0.01 | -0.13% | 1 | 68,489 | 48.99% |
| NVDA261218P00070000 | 2024-07-26 3:46PM EDT | 2026-12-18 | 9.75 | 9.45 | 9.85 | +0.10 | +1.04% | 265 | 9,049 | 47.72% |
