Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
18.258,77 +103,53 (+0,57%) Euro Stoxx 50
4.926,24 +10,30 (+0,21%) Dow Jones 30
39.187,92 +60,12 (+0,15%) Gold
2.336,20 +23,00 (+0,99%) EUR/USD
1,0714 +0,0030 (+0,28%) 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:162.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00162000 | 2024-06-27 10:08AM EDT | 2024-07-19 | 0.28 | 0.29 | 0.30 | -0.05 | -15.15% | 37 | 1,217 | 58.06% |
| NVDA240816C00162000 | 2024-06-27 10:08AM EDT | 2024-08-16 | 1.27 | 1.35 | 1.37 | -0.20 | -13.61% | 2 | 1,178 | 54.64% |
| NVDA240920C00162000 | 2024-06-27 10:02AM EDT | 2024-09-20 | 3.65 | 3.70 | 3.80 | -0.25 | -6.41% | 15 | 1,626 | 57.92% |
| NVDA241018C00162000 | 2024-06-26 3:57PM EDT | 2024-10-18 | 5.15 | 4.95 | 5.05 | -0.25 | -4.63% | 1 | 2,808 | 56.20% |
| NVDA241115C00162000 | 2024-06-27 9:52AM EDT | 2024-11-15 | 6.15 | 6.35 | 6.45 | -0.30 | -4.65% | 3 | 810 | 55.85% |
| NVDA241220C00162000 | 2024-06-27 10:11AM EDT | 2024-12-20 | 8.25 | 8.30 | 8.45 | 0.00 | - | 10 | 1,215 | 56.56% |
| NVDA250117C00162000 | 2024-06-26 3:19PM EDT | 2025-01-17 | 9.80 | 9.30 | 9.40 | +0.65 | +7.10% | 1 | 1,033 | 55.45% |
| NVDA250221C00162000 | 2024-06-26 3:58PM EDT | 2025-02-21 | 11.77 | 11.10 | 11.25 | 0.00 | - | 3 | 1,128 | 56.12% |
| NVDA250321C00162000 | 2024-06-25 9:38AM EDT | 2025-03-21 | 10.85 | 12.25 | 12.40 | 0.00 | - | 25 | 398 | 55.96% |
| NVDA250620C00162000 | 2024-06-26 3:52PM EDT | 2025-06-20 | 16.13 | 15.90 | 16.05 | 0.00 | - | 1 | 2,815 | 55.99% |
| NVDA250919C00162000 | 2024-06-26 12:45PM EDT | 2025-09-19 | 19.20 | 19.30 | 19.50 | 0.00 | - | 2 | 139 | 56.28% |
| NVDA251219C00162000 | 2024-06-26 2:19PM EDT | 2025-12-19 | 21.95 | 22.40 | 22.70 | 0.00 | - | 3 | 345 | 56.55% |
| NVDA260116C00162000 | 2024-06-26 1:41PM EDT | 2026-01-16 | 22.90 | 23.25 | 23.50 | 0.00 | - | 1 | 500 | 56.47% |
| NVDA260618C00162000 | 2024-06-24 9:34AM EDT | 2026-06-18 | 28.20 | 27.85 | 28.20 | 0.00 | - | 1 | 183 | 56.78% |
| NVDA261218C00162000 | 2024-06-26 3:20PM EDT | 2026-12-18 | 32.40 | 32.80 | 33.30 | 0.00 | - | 1 | 660 | 57.18% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00162000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 36.25 | 36.65 | 36.90 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA240816P00162000 | 2024-06-21 2:33PM EDT | 2024-08-16 | 36.54 | 37.00 | 37.70 | 0.00 | - | 10 | 23 | 39.40% |
| NVDA240920P00162000 | 2024-06-25 12:45PM EDT | 2024-09-20 | 39.25 | 39.15 | 39.50 | 0.00 | - | 5 | 109 | 47.77% |
| NVDA241115P00162000 | 2024-06-24 3:13PM EDT | 2024-11-15 | 44.45 | 40.20 | 40.65 | 0.00 | - | 1 | 102 | 42.89% |
| NVDA241220P00162000 | 2024-06-21 12:33PM EDT | 2024-12-20 | 38.95 | 41.70 | 42.15 | 0.00 | - | 32 | 31 | 44.25% |
| NVDA250117P00162000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 68.04 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00162000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 70.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00162000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 71.24 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00162000 | 2024-06-20 9:47AM EDT | 2025-06-20 | 38.27 | 43.35 | 50.20 | 0.00 | - | - | 2 | 49.41% |
| NVDA251219P00162000 | 2024-05-24 11:55AM EDT | 2025-12-19 | 60.73 | 42.50 | 55.00 | 0.00 | - | - | 50 | 48.39% |
| NVDA260116P00162000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 75.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00162000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 82.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00162000 | 2024-06-20 1:41PM EDT | 2026-12-18 | 53.50 | 53.00 | 58.15 | 0.00 | - | 2 | 29 | 41.48% |
