Deutsche Märkte schließen in 5 Stunden 44 Minuten
DAX
18.322,69 +112,14 (+0,62%) Euro Stoxx 50
4.913,88 +11,28 (+0,23%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.338,30 +1,70 (+0,07%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
57.310,80 +329,16 (+0,58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:147.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00147000 | 2024-06-27 3:38PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,619 | 0 | 50.00% |
| NVDA240705C00147000 | 2024-06-27 3:46PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 25.00% |
| NVDA240712C00147000 | 2024-06-27 3:54PM EDT | 2024-07-12 | 0.37 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NVDA240719C00147000 | 2024-06-27 3:58PM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| NVDA240726C00147000 | 2024-06-27 3:59PM EDT | 2024-07-26 | 1.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA240802C00147000 | 2024-06-27 3:48PM EDT | 2024-08-02 | 1.68 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| NVDA240816C00147000 | 2024-06-27 3:43PM EDT | 2024-08-16 | 2.72 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| NVDA240920C00147000 | 2024-06-27 3:58PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| NVDA241115C00147000 | 2024-06-27 2:21PM EDT | 2024-11-15 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241220C00147000 | 2024-06-27 12:13PM EDT | 2024-12-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221C00147000 | 2024-06-27 10:49AM EDT | 2025-02-21 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C00147000 | 2024-06-27 2:59PM EDT | 2025-03-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250620C00147000 | 2024-06-27 3:50PM EDT | 2025-06-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00147000 | 2024-06-27 11:29AM EDT | 2024-06-28 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240705P00147000 | 2024-06-27 3:49PM EDT | 2024-07-05 | 23.60 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| NVDA240712P00147000 | 2024-06-20 10:38AM EDT | 2024-07-12 | 23.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P00147000 | 2024-06-21 3:50PM EDT | 2024-07-19 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240726P00147000 | 2024-06-20 10:02AM EDT | 2024-07-26 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P00147000 | 2024-06-27 9:57AM EDT | 2024-08-16 | 25.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00147000 | 2024-06-24 9:30AM EDT | 2024-09-20 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00147000 | 2024-06-25 10:30AM EDT | 2024-11-15 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00147000 | 2024-06-24 12:57PM EDT | 2024-12-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P00147000 | 2024-06-18 10:38AM EDT | 2025-02-21 | 27.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA250321P00147000 | 2024-06-17 2:29PM EDT | 2025-03-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00147000 | 2024-06-27 1:45PM EDT | 2025-06-20 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
