Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
18.257,27 +102,03 (+0,56%) Euro Stoxx 50
4.925,72 +9,78 (+0,20%) Dow Jones 30
39.191,64 +63,84 (+0,16%) Gold
2.336,70 +23,50 (+1,02%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.091,56 +463,35 (+0,80%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Strike:158.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00158000 | 2024-06-27 10:11AM EDT | 2024-07-19 | 0.40 | 0.39 | 0.41 | -0.14 | -25.93% | 9 | 3,364 | 56.93% |
| NVDA240816C00158000 | 2024-06-27 10:11AM EDT | 2024-08-16 | 1.64 | 1.64 | 1.68 | -0.17 | -9.39% | 4 | 1,636 | 54.04% |
| NVDA240920C00158000 | 2024-06-27 9:53AM EDT | 2024-09-20 | 4.25 | 4.25 | 4.35 | -0.20 | -4.49% | 36 | 1,950 | 57.68% |
| NVDA241018C00158000 | 2024-06-26 2:39PM EDT | 2024-10-18 | 5.40 | 5.50 | 5.65 | 0.00 | - | 6 | 1,949 | 55.80% |
| NVDA241115C00158000 | 2024-06-27 9:54AM EDT | 2024-11-15 | 7.05 | 7.10 | 7.25 | +0.26 | +3.83% | 7 | 1,630 | 56.01% |
| NVDA241220C00158000 | 2024-06-27 9:30AM EDT | 2024-12-20 | 9.00 | 9.05 | 9.15 | 0.00 | - | 1 | 1,067 | 56.35% |
| NVDA250117C00158000 | 2024-06-27 10:00AM EDT | 2025-01-17 | 10.00 | 10.15 | 10.30 | -0.75 | -6.98% | 1 | 1,320 | 55.61% |
| NVDA250221C00158000 | 2024-06-26 10:13AM EDT | 2025-02-21 | 13.33 | 12.00 | 12.20 | 0.00 | - | 50 | 1,319 | 56.31% |
| NVDA250321C00158000 | 2024-06-24 9:42AM EDT | 2025-03-21 | 13.10 | 13.20 | 13.35 | 0.00 | - | 47 | 376 | 56.15% |
| NVDA250620C00158000 | 2024-06-26 11:45AM EDT | 2025-06-20 | 16.35 | 16.90 | 17.10 | 0.00 | - | 9 | 915 | 56.22% |
| NVDA250919C00158000 | 2024-06-25 10:11AM EDT | 2025-09-19 | 19.66 | 20.05 | 20.35 | 0.00 | - | 1 | 247 | 56.05% |
| NVDA251219C00158000 | 2024-06-25 2:18PM EDT | 2025-12-19 | 23.33 | 23.35 | 23.70 | 0.00 | - | 10 | 139 | 56.62% |
| NVDA260116C00158000 | 2024-06-25 1:04PM EDT | 2026-01-16 | 23.60 | 24.35 | 24.55 | 0.00 | - | 1,703 | 2,324 | 56.70% |
| NVDA260618C00158000 | 2024-06-24 11:13AM EDT | 2026-06-18 | 27.07 | 28.60 | 29.00 | 0.00 | - | 1 | 161 | 56.57% |
| NVDA261218C00158000 | 2024-06-24 11:45AM EDT | 2026-12-18 | 31.97 | 33.85 | 34.40 | 0.00 | - | 6 | 416 | 57.40% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00158000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 37.75 | 32.65 | 32.95 | 0.00 | - | 42 | 249 | 0.00% |
| NVDA240816P00158000 | 2024-06-20 12:17PM EDT | 2024-08-16 | 24.70 | 33.45 | 33.95 | 0.00 | - | 1 | 36 | 40.23% |
| NVDA240920P00158000 | 2024-06-26 3:00PM EDT | 2024-09-20 | 37.33 | 35.25 | 35.70 | 0.00 | - | 1 | 8 | 45.80% |
| NVDA241018P00158000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 70.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00158000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 66.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00158000 | 2024-06-21 11:44AM EDT | 2024-12-20 | 36.60 | 38.60 | 38.95 | 0.00 | - | 6 | 5 | 44.57% |
| NVDA250117P00158000 | 2024-06-26 11:31AM EDT | 2025-01-17 | 40.75 | 38.95 | 39.50 | 0.00 | - | 102 | 102 | 43.18% |
| NVDA250221P00158000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 67.86 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00158000 | 2024-06-17 10:14AM EDT | 2025-03-21 | 36.75 | 40.55 | 41.60 | 0.00 | - | 4 | 5 | 43.40% |
| NVDA250620P00158000 | 2024-06-26 3:16PM EDT | 2025-06-20 | 44.45 | 43.00 | 46.65 | 0.00 | - | 1 | 1 | 48.40% |
| NVDA251219P00158000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 66.31 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00158000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 71.00 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00158000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 72.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00158000 | 2024-06-20 10:32AM EDT | 2026-12-18 | 46.85 | 50.15 | 54.00 | 0.00 | - | 30 | 110 | 40.03% |
