Deutsche Märkte schließen in 5 Stunden 43 Minuten
DAX
18.325,05 +114,50 (+0,63%) Euro Stoxx 50
4.914,42 +11,82 (+0,24%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.338,00 +1,40 (+0,06%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
57.318,76 +312,02 (+0,55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:143.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00143000 | 2024-06-27 3:22PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,663 | 0 | 50.00% |
| NVDA240705C00143000 | 2024-06-27 3:59PM EDT | 2024-07-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 25.00% |
| NVDA240712C00143000 | 2024-06-27 3:59PM EDT | 2024-07-12 | 0.61 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 12.50% |
| NVDA240719C00143000 | 2024-06-27 3:59PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 12.50% |
| NVDA240726C00143000 | 2024-06-27 3:29PM EDT | 2024-07-26 | 1.78 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA240802C00143000 | 2024-06-27 3:48PM EDT | 2024-08-02 | 2.22 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| NVDA240816C00143000 | 2024-06-27 3:59PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 6.25% |
| NVDA240920C00143000 | 2024-06-27 2:57PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| NVDA241115C00143000 | 2024-06-27 2:44PM EDT | 2024-11-15 | 10.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NVDA241220C00143000 | 2024-06-27 12:12PM EDT | 2024-12-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221C00143000 | 2024-06-24 12:46PM EDT | 2025-02-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA250321C00143000 | 2024-06-27 2:47PM EDT | 2025-03-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NVDA250620C00143000 | 2024-06-25 9:54AM EDT | 2025-06-20 | 20.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00143000 | 2024-06-27 2:47PM EDT | 2024-06-28 | 18.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA240705P00143000 | 2024-06-27 11:33AM EDT | 2024-07-05 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240712P00143000 | 2024-06-27 9:51AM EDT | 2024-07-12 | 18.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P00143000 | 2024-06-27 3:04PM EDT | 2024-07-19 | 19.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240726P00143000 | 2024-06-26 10:51AM EDT | 2024-07-26 | 19.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240802P00143000 | 2024-06-27 11:10AM EDT | 2024-08-02 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P00143000 | 2024-06-27 10:55AM EDT | 2024-08-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P00143000 | 2024-06-26 10:52AM EDT | 2024-09-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115P00143000 | 2024-06-25 11:02AM EDT | 2024-11-15 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00143000 | 2024-06-25 12:07PM EDT | 2024-12-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221P00143000 | 2024-06-26 11:09AM EDT | 2025-02-21 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00143000 | 2024-06-24 10:29AM EDT | 2025-03-21 | 32.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250620P00143000 | 2024-06-27 12:46PM EDT | 2025-06-20 | 32.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
