Deutsche Märkte schließen in 5 Stunden 47 Minuten
DAX
18.320,75 +110,20 (+0,61%) Euro Stoxx 50
4.914,24 +11,64 (+0,24%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.337,90 +1,30 (+0,06%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
57.315,69 +348,76 (+0,61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:149.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00149000 | 2024-06-27 3:57PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,263 | 0 | 50.00% |
| NVDA240705C00149000 | 2024-06-27 3:47PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 25.00% |
| NVDA240712C00149000 | 2024-06-27 3:57PM EDT | 2024-07-12 | 0.33 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| NVDA240719C00149000 | 2024-06-27 3:45PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| NVDA240726C00149000 | 2024-06-27 3:57PM EDT | 2024-07-26 | 1.08 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| NVDA240802C00149000 | 2024-06-27 3:47PM EDT | 2024-08-02 | 1.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NVDA240816C00149000 | 2024-06-27 3:45PM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 12.50% |
| NVDA240920C00149000 | 2024-06-27 3:07PM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| NVDA241115C00149000 | 2024-06-27 3:39PM EDT | 2024-11-15 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220C00149000 | 2024-06-27 3:10PM EDT | 2024-12-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA250117C00149000 | 2024-06-27 3:35PM EDT | 2025-01-17 | 11.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA250221C00149000 | 2024-06-26 1:08PM EDT | 2025-02-21 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C00149000 | 2024-06-27 2:53PM EDT | 2025-03-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA250620C00149000 | 2024-06-27 3:50PM EDT | 2025-06-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00149000 | 2024-06-27 2:48PM EDT | 2024-06-28 | 24.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240705P00149000 | 2024-06-21 3:29PM EDT | 2024-07-05 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00149000 | 2024-06-24 10:29AM EDT | 2024-07-19 | 28.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240802P00149000 | 2024-06-20 10:32AM EDT | 2024-08-02 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P00149000 | 2024-06-24 10:26AM EDT | 2024-08-16 | 28.66 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240920P00149000 | 2024-06-26 10:29AM EDT | 2024-09-20 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00149000 | 2024-06-25 12:17PM EDT | 2024-11-15 | 30.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00149000 | 2024-06-25 9:48AM EDT | 2024-12-20 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00149000 | 2024-06-17 2:11PM EDT | 2025-01-17 | 28.26 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA250221P00149000 | 2024-06-18 1:24PM EDT | 2025-02-21 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00149000 | 2024-06-27 12:37PM EDT | 2025-03-21 | 34.65 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA250620P00149000 | 2024-06-24 10:16AM EDT | 2025-06-20 | 38.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
