Deutsche Märkte schließen in 47 Minuten
DAX
18.248,30 +93,06 (+0,51%) Euro Stoxx 50
4.926,45 +10,51 (+0,21%) Dow Jones 30
39.226,28 +98,48 (+0,25%) Gold
2.335,40 +22,20 (+0,96%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Strike:16.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00016000 | 2024-06-06 11:17AM EDT | 2024-07-19 | 104.92 | 108.25 | 108.85 | 0.00 | - | - | 20 | 336.72% |
| NVDA240816C00016000 | 2024-06-24 12:48PM EDT | 2024-08-16 | 104.45 | 108.35 | 109.00 | 0.00 | - | 20 | 20 | 254.30% |
| NVDA240920C00016000 | 2024-06-17 1:50PM EDT | 2024-09-20 | 116.58 | 108.65 | 109.15 | 0.00 | - | 50 | 240 | 219.14% |
| NVDA241115C00016000 | 2024-06-11 12:45PM EDT | 2024-11-15 | 104.98 | 108.85 | 109.60 | 0.00 | - | - | 11 | 188.87% |
| NVDA241220C00016000 | 2024-06-10 2:34PM EDT | 2024-12-20 | 105.75 | 108.95 | 109.70 | 0.00 | - | - | 130 | 173.39% |
| NVDA250117C00016000 | 2024-06-26 1:28PM EDT | 2025-01-17 | 108.28 | 108.90 | 109.80 | 0.00 | - | 1,250 | 4,695 | 162.06% |
| NVDA250620C00016000 | 2024-06-26 3:24PM EDT | 2025-06-20 | 109.25 | 108.95 | 110.50 | 0.00 | - | 1 | 1,860 | 132.18% |
| NVDA251219C00016000 | 2024-06-10 10:06AM EDT | 2025-12-19 | 104.60 | 108.90 | 111.60 | 0.00 | - | - | 1,830 | 117.09% |
| NVDA260116C00016000 | 2024-06-11 2:02PM EDT | 2026-01-16 | 106.50 | 109.15 | 111.45 | 0.00 | - | - | 310 | 114.97% |
| NVDA260618C00016000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 39.09 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00016000 | 2024-06-21 3:54PM EDT | 2026-12-18 | 113.00 | 108.85 | 112.95 | 0.00 | - | 10 | 300 | 98.44% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00016000 | 2024-06-10 3:13PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 27 | 256.25% |
| NVDA240816P00016000 | 2024-05-24 10:04AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 30 | 261.13% |
| NVDA240920P00016000 | 2024-06-18 2:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1,630 | 145.31% |
| NVDA241115P00016000 | 2024-06-06 12:50PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 580 | 112.50% |
| NVDA241220P00016000 | 2024-06-18 2:25PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 902 | 110.94% |
| NVDA250117P00016000 | 2024-06-20 9:32AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 60 | 11,928 | 98.44% |
| NVDA250620P00016000 | 2024-06-12 9:30AM EDT | 2025-06-20 | 0.04 | 0.03 | 0.13 | 0.00 | - | - | 1,401 | 84.38% |
| NVDA251219P00016000 | 2024-06-11 2:22PM EDT | 2025-12-19 | 0.09 | 0.08 | 0.17 | 0.00 | - | - | 7,060 | 72.56% |
| NVDA260116P00016000 | 2024-06-11 2:17PM EDT | 2026-01-16 | 0.10 | 0.09 | 0.16 | 0.00 | - | - | 9,770 | 70.70% |
| NVDA260618P00016000 | 2024-06-20 10:38AM EDT | 2026-06-18 | 0.17 | 0.13 | 0.21 | 0.00 | - | 1 | 271 | 65.43% |
| NVDA261218P00016000 | 2024-06-26 1:31PM EDT | 2026-12-18 | 0.26 | 0.19 | 0.29 | 0.00 | - | 2 | 283 | 61.43% |
