Deutsche Märkte schließen in 1 Stunde 3 Minute
DAX
18.258,19 +102,95 (+0,57%) Euro Stoxx 50
4.925,65 +9,71 (+0,20%) Dow Jones 30
39.184,95 +57,15 (+0,15%) Gold
2.337,30 +24,10 (+1,04%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.079,05 +484,50 (+0,84%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:27AM EDT. Markt geöffnet.
Strike:154.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00154000 | 2024-06-27 10:01AM EDT | 2024-07-19 | 0.52 | 0.51 | 0.53 | -0.20 | -27.78% | 12 | 2,256 | 55.23% |
| NVDA240816C00154000 | 2024-06-26 3:59PM EDT | 2024-08-16 | 2.48 | 2.04 | 2.08 | 0.00 | - | 85 | 1,555 | 53.69% |
| NVDA240920C00154000 | 2024-06-27 10:07AM EDT | 2024-09-20 | 4.90 | 4.80 | 4.90 | -0.07 | -1.41% | 26 | 1,271 | 57.03% |
| NVDA241018C00154000 | 2024-06-26 3:10PM EDT | 2024-10-18 | 6.65 | 6.30 | 6.40 | +0.55 | +9.02% | 1 | 1,429 | 55.91% |
| NVDA241115C00154000 | 2024-06-27 10:08AM EDT | 2024-11-15 | 7.75 | 7.75 | 7.85 | -0.23 | -2.88% | 24 | 4,313 | 55.35% |
| NVDA241220C00154000 | 2024-06-26 2:03PM EDT | 2024-12-20 | 10.15 | 9.80 | 9.95 | +0.40 | +4.10% | 2 | 5,403 | 56.06% |
| NVDA250117C00154000 | 2024-06-27 9:59AM EDT | 2025-01-17 | 10.90 | 10.95 | 11.10 | -0.15 | -1.36% | 14 | 606 | 55.35% |
| NVDA250221C00154000 | 2024-06-26 11:02AM EDT | 2025-02-21 | 12.45 | 12.75 | 12.90 | 0.00 | - | 2 | 408 | 55.80% |
| NVDA250321C00154000 | 2024-06-25 9:51AM EDT | 2025-03-21 | 13.55 | 13.90 | 14.10 | 0.00 | - | 25 | 390 | 55.63% |
| NVDA250620C00154000 | 2024-06-25 10:55AM EDT | 2025-06-20 | 17.05 | 17.70 | 17.85 | 0.00 | - | 1 | 2,934 | 55.82% |
| NVDA250919C00154000 | 2024-06-26 1:12PM EDT | 2025-09-19 | 21.30 | 21.05 | 21.40 | 0.00 | - | 1 | 45 | 56.13% |
| NVDA251219C00154000 | 2024-06-27 9:34AM EDT | 2025-12-19 | 24.68 | 24.40 | 24.65 | +0.44 | +1.82% | 10 | 1,105 | 56.65% |
| NVDA260116C00154000 | 2024-06-25 12:07PM EDT | 2026-01-16 | 25.85 | 25.10 | 25.40 | 0.00 | - | 13 | 905 | 56.41% |
| NVDA260618C00154000 | 2024-06-25 3:13PM EDT | 2026-06-18 | 30.10 | 29.95 | 30.35 | 0.00 | - | 4 | 479 | 57.12% |
| NVDA261218C00154000 | 2024-06-26 3:39PM EDT | 2026-12-18 | 35.00 | 34.70 | 35.20 | 0.00 | - | 1 | 1,298 | 57.25% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00154000 | 2024-06-24 10:43AM EDT | 2024-07-19 | 33.80 | 29.15 | 29.55 | 0.00 | - | 25 | 50 | 38.48% |
| NVDA240816P00154000 | 2024-06-10 2:03PM EDT | 2024-08-16 | 32.15 | 30.45 | 30.75 | 0.00 | - | - | 48 | 46.31% |
| NVDA240920P00154000 | 2024-06-17 9:51AM EDT | 2024-09-20 | 27.75 | 32.25 | 32.95 | 0.00 | - | 1 | 10 | 49.76% |
| NVDA241018P00154000 | 2024-06-26 2:57PM EDT | 2024-10-18 | 34.90 | 33.15 | 33.55 | 0.00 | - | 9 | 17 | 46.03% |
| NVDA241115P00154000 | 2024-06-20 12:28PM EDT | 2024-11-15 | 28.01 | 33.90 | 34.95 | 0.00 | - | 10 | 10 | 46.79% |
| NVDA241220P00154000 | 2024-06-21 1:09PM EDT | 2024-12-20 | 34.40 | 35.75 | 36.20 | 0.00 | - | 23 | 220 | 46.09% |
| NVDA250117P00154000 | 2024-06-26 10:27AM EDT | 2025-01-17 | 36.15 | 36.05 | 36.45 | 0.00 | - | 5 | 138 | 43.59% |
| NVDA250221P00154000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 66.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00154000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 63.81 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00154000 | 2024-06-25 10:11AM EDT | 2025-06-20 | 42.16 | 39.95 | 42.35 | 0.00 | - | 1 | 3 | 45.73% |
| NVDA251219P00154000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 65.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00154000 | 2024-06-21 11:52AM EDT | 2026-01-16 | 43.00 | 44.40 | 45.10 | 0.00 | - | 10 | 1,130 | 40.86% |
| NVDA260618P00154000 | 2024-06-20 11:14AM EDT | 2026-06-18 | 42.20 | 46.00 | 48.45 | 0.00 | - | 53 | 53 | 41.11% |
| NVDA261218P00154000 | 2024-06-26 10:58AM EDT | 2026-12-18 | 50.05 | 49.65 | 50.25 | 0.00 | - | 3 | 43 | 39.03% |
