Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.253,62 +98,38 (+0,54%) Euro Stoxx 50
4.923,98 +8,04 (+0,16%) Dow Jones 30
39.184,82 +57,02 (+0,15%) Gold
2.337,70 +24,50 (+1,06%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.077,46 +455,21 (+0,79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Strike:156.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00156000 | 2024-06-27 9:53AM EDT | 2024-07-19 | 0.45 | 0.44 | 0.45 | -0.16 | -26.23% | 3 | 10,687 | 56.20% |
| NVDA240816C00156000 | 2024-06-27 10:01AM EDT | 2024-08-16 | 1.81 | 1.77 | 1.81 | -0.20 | -9.95% | 2 | 2,575 | 53.64% |
| NVDA240920C00156000 | 2024-06-27 9:42AM EDT | 2024-09-20 | 4.76 | 4.50 | 4.60 | +0.03 | +0.63% | 3 | 8,616 | 57.57% |
| NVDA241018C00156000 | 2024-06-27 10:01AM EDT | 2024-10-18 | 5.83 | 5.80 | 5.90 | -0.72 | -10.99% | 60 | 5,867 | 55.70% |
| NVDA241115C00156000 | 2024-06-26 3:00PM EDT | 2024-11-15 | 7.15 | 7.30 | 7.40 | 0.00 | - | 8 | 831 | 55.48% |
| NVDA241220C00156000 | 2024-06-27 9:32AM EDT | 2024-12-20 | 9.50 | 9.35 | 9.50 | +0.30 | +3.26% | 1 | 2,395 | 56.29% |
| NVDA250117C00156000 | 2024-06-26 2:52PM EDT | 2025-01-17 | 10.35 | 10.45 | 10.60 | 0.00 | - | 95 | 2,079 | 55.46% |
| NVDA250221C00156000 | 2024-06-21 1:53PM EDT | 2025-02-21 | 13.85 | 12.25 | 12.40 | 0.00 | - | 28 | 1,222 | 55.95% |
| NVDA250321C00156000 | 2024-06-26 11:07AM EDT | 2025-03-21 | 13.40 | 13.40 | 13.55 | 0.00 | - | 2 | 3,429 | 55.74% |
| NVDA250620C00156000 | 2024-06-26 3:06PM EDT | 2025-06-20 | 16.80 | 17.15 | 17.30 | 0.00 | - | 34 | 1,533 | 55.91% |
| NVDA250919C00156000 | 2024-06-25 11:32AM EDT | 2025-09-19 | 21.00 | 20.55 | 20.80 | 0.00 | - | 2 | 169 | 56.23% |
| NVDA251219C00156000 | 2024-06-25 2:55PM EDT | 2025-12-19 | 24.10 | 23.75 | 24.05 | 0.00 | - | 4 | 601 | 56.63% |
| NVDA260116C00156000 | 2024-06-26 1:41PM EDT | 2026-01-16 | 24.50 | 24.50 | 24.75 | 0.00 | - | 3 | 560 | 56.38% |
| NVDA260618C00156000 | 2024-06-20 12:56PM EDT | 2026-06-18 | 34.95 | 29.00 | 29.45 | 0.00 | - | 41 | 586 | 56.67% |
| NVDA261218C00156000 | 2024-06-27 9:39AM EDT | 2026-12-18 | 35.28 | 33.95 | 34.45 | +1.46 | +4.32% | 10 | 3,209 | 57.06% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00156000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 32.63 | 31.60 | 32.15 | 0.00 | - | 1 | 93 | 56.59% |
| NVDA240816P00156000 | 2024-06-26 3:51PM EDT | 2024-08-16 | 32.25 | 32.50 | 32.80 | +0.05 | +0.16% | 3 | 108 | 46.80% |
| NVDA240920P00156000 | 2024-06-21 9:58AM EDT | 2024-09-20 | 33.40 | 33.95 | 34.70 | 0.00 | - | 1 | 0 | 49.12% |
| NVDA241018P00156000 | 2024-06-21 3:41PM EDT | 2024-10-18 | 34.30 | 34.95 | 35.35 | 0.00 | - | 6 | 105 | 45.89% |
| NVDA241115P00156000 | 2024-06-26 2:57PM EDT | 2024-11-15 | 37.41 | 35.90 | 36.60 | 0.00 | - | 100 | 100 | 46.27% |
| NVDA241220P00156000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 33.20 | 37.35 | 38.00 | 0.00 | - | 2 | 12 | 46.28% |
| NVDA250117P00156000 | 2024-06-26 11:31AM EDT | 2025-01-17 | 39.21 | 37.90 | 38.35 | 0.00 | - | 111 | 145 | 44.09% |
| NVDA250221P00156000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 67.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00156000 | 2024-06-24 10:42AM EDT | 2025-03-21 | 42.70 | 39.55 | 40.25 | 0.00 | - | 1 | 10 | 43.56% |
| NVDA250620P00156000 | 2024-06-05 2:36PM EDT | 2025-06-20 | 42.35 | 39.10 | 42.60 | 0.00 | - | - | 30 | 42.76% |
| NVDA251219P00156000 | 2024-06-18 12:58PM EDT | 2025-12-19 | 40.72 | 45.75 | 46.20 | 0.00 | - | 7 | 43 | 41.02% |
| NVDA260116P00156000 | 2024-06-05 11:58AM EDT | 2026-01-16 | 46.73 | 46.00 | 46.70 | 0.00 | - | - | 740 | 40.82% |
| NVDA260618P00156000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 70.77 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00156000 | 2024-06-18 9:50AM EDT | 2026-12-18 | 48.00 | 49.55 | 53.85 | 0.00 | - | 5 | 70 | 41.60% |
