Deutsche Märkte schließen in 53 Minuten
DAX
18.243,49 +88,25 (+0,49%) Euro Stoxx 50
4.923,49 +7,55 (+0,15%) Dow Jones 30
39.227,88 +100,08 (+0,26%) Gold
2.335,40 +22,20 (+0,96%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.886,14 +272,70 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Strike:0.50
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00000500 | 2024-06-26 2:17PM EDT | 2024-07-19 | 123.23 | 123.95 | 124.35 | 0.00 | - | 107 | 3,849 | 1,068.75% |
| NVDA240816C00000500 | 2024-06-27 9:50AM EDT | 2024-08-16 | 124.52 | 123.95 | 124.35 | +0.92 | +0.74% | 1 | 1,137 | 718.75% |
| NVDA240920C00000500 | 2024-06-27 9:35AM EDT | 2024-09-20 | 124.58 | 123.55 | 124.40 | +1.27 | +1.03% | 100 | 31,677 | 612.50% |
| NVDA241115C00000500 | 2024-06-17 9:32AM EDT | 2024-11-15 | 132.75 | 123.85 | 124.65 | 0.00 | - | 2 | 3,786 | 703.13% |
| NVDA241220C00000500 | 2024-06-21 10:13AM EDT | 2024-12-20 | 126.62 | 123.85 | 124.70 | 0.00 | - | 1 | 4,491 | 250.00% |
| NVDA250117C00000500 | 2024-06-26 11:16AM EDT | 2025-01-17 | 123.21 | 123.80 | 124.80 | 0.00 | - | 29 | 43,025 | 303.13% |
| NVDA250221C00000500 | 2024-06-18 9:31AM EDT | 2025-02-21 | 129.65 | 123.45 | 124.90 | 0.00 | - | 1 | 15,896 | 0.00% |
| NVDA250620C00000500 | 2024-06-27 10:13AM EDT | 2025-06-20 | 124.94 | 123.60 | 124.95 | -1.08 | -0.86% | 5 | 35,555 | 175.00% |
| NVDA251219C00000500 | 2024-06-25 11:45AM EDT | 2025-12-19 | 125.00 | 122.80 | 125.90 | 0.00 | - | 3 | 1,471 | 220.31% |
| NVDA260116C00000500 | 2024-06-26 12:34PM EDT | 2026-01-16 | 124.37 | 123.30 | 125.70 | 0.00 | - | 2 | 29,161 | 278.91% |
| NVDA260618C00000500 | 2024-06-24 10:49AM EDT | 2026-06-18 | 118.70 | 122.75 | 124.45 | 0.00 | - | 1 | 3,979 | 229.69% |
| NVDA261218C00000500 | 2024-06-26 2:52PM EDT | 2026-12-18 | 123.21 | 122.25 | 124.75 | 0.00 | - | 8 | 25,629 | 362.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00000500 | 2024-06-27 10:08AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 500.00% |
| NVDA240920P00000500 | 2024-06-17 1:32PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 54,831 | 387.50% |
| NVDA241220P00000500 | 2024-06-11 3:52PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,489 | 275.00% |
| NVDA250117P00000500 | 2024-06-24 10:43AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38,382 | 250.00% |
| NVDA250221P00000500 | 2024-06-12 2:19PM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,740 | 231.25% |
| NVDA250620P00000500 | 2024-06-14 3:15PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 36,910 | 187.50% |
| NVDA260116P00000500 | 2024-06-26 2:18PM EDT | 2026-01-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 17,062 | 162.50% |
| NVDA260618P00000500 | 2024-06-26 10:54AM EDT | 2026-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,360 | 134.38% |
| NVDA261218P00000500 | 2024-06-26 9:30AM EDT | 2026-12-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20,238 | 118.75% |
