Deutsche Märkte schließen in 54 Minuten
DAX
18.248,51 +93,27 (+0,51%) Euro Stoxx 50
4.925,28 +9,34 (+0,19%) Dow Jones 30
39.223,17 +95,37 (+0,24%) Gold
2.335,30 +22,10 (+0,96%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.905,92 +269,30 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Strike:164.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00164000 | 2024-06-27 9:56AM EDT | 2024-07-19 | 0.24 | 0.24 | 0.25 | -0.04 | -14.29% | 11 | 3,574 | 58.40% |
| NVDA240816C00164000 | 2024-06-27 10:03AM EDT | 2024-08-16 | 1.19 | 1.15 | 1.17 | -0.16 | -11.85% | 4 | 4,059 | 54.22% |
| NVDA240920C00164000 | 2024-06-27 10:07AM EDT | 2024-09-20 | 3.40 | 3.35 | 3.45 | -0.20 | -5.56% | 27 | 8,621 | 57.56% |
| NVDA241018C00164000 | 2024-06-26 3:27PM EDT | 2024-10-18 | 4.71 | 4.55 | 4.65 | 0.00 | - | 53 | 502 | 55.87% |
| NVDA241115C00164000 | 2024-06-26 3:14PM EDT | 2024-11-15 | 5.75 | 5.85 | 5.95 | 0.00 | - | 4 | 3,881 | 55.32% |
| NVDA241220C00164000 | 2024-06-27 9:32AM EDT | 2024-12-20 | 8.05 | 7.75 | 7.90 | +0.45 | +5.92% | 8 | 3,128 | 56.09% |
| NVDA250117C00164000 | 2024-06-26 3:53PM EDT | 2025-01-17 | 9.20 | 8.85 | 8.95 | 0.00 | - | 16 | 4,637 | 55.36% |
| NVDA250221C00164000 | 2024-06-27 10:12AM EDT | 2025-02-21 | 10.70 | 10.55 | 10.65 | +0.50 | +4.90% | 16 | 1,996 | 55.77% |
| NVDA250321C00164000 | 2024-06-27 9:33AM EDT | 2025-03-21 | 11.69 | 11.65 | 11.80 | -1.51 | -11.44% | 1 | 1,399 | 55.59% |
| NVDA250620C00164000 | 2024-06-26 3:57PM EDT | 2025-06-20 | 15.40 | 15.15 | 15.35 | -0.72 | -4.47% | 20 | 11,733 | 55.48% |
| NVDA250919C00164000 | 2024-06-24 2:10PM EDT | 2025-09-19 | 16.63 | 18.35 | 18.65 | 0.00 | - | 43 | 472 | 55.54% |
| NVDA251219C00164000 | 2024-06-25 2:37PM EDT | 2025-12-19 | 21.95 | 21.55 | 21.85 | 0.00 | - | 2 | 1,751 | 55.97% |
| NVDA260116C00164000 | 2024-06-24 10:15AM EDT | 2026-01-16 | 22.20 | 22.35 | 22.55 | 0.00 | - | 43 | 3,654 | 55.79% |
| NVDA260618C00164000 | 2024-06-26 10:09AM EDT | 2026-06-18 | 29.32 | 27.00 | 27.30 | 0.00 | - | 1 | 371 | 56.25% |
| NVDA261218C00164000 | 2024-06-26 11:30AM EDT | 2026-12-18 | 32.90 | 31.90 | 32.55 | +1.15 | +3.62% | 1 | 31,960 | 56.76% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00164000 | 2024-06-24 9:37AM EDT | 2024-07-19 | 40.45 | 39.00 | 39.40 | 0.00 | - | 9 | 48 | 0.00% |
| NVDA240816P00164000 | 2024-06-26 1:06PM EDT | 2024-08-16 | 39.90 | 39.60 | 40.00 | -0.80 | -1.97% | 1 | 166 | 45.39% |
| NVDA240920P00164000 | 2024-06-20 9:49AM EDT | 2024-09-20 | 29.75 | 40.45 | 41.20 | 0.00 | - | 2 | 3 | 46.53% |
| NVDA241018P00164000 | 2024-06-12 2:19PM EDT | 2024-10-18 | 40.18 | 41.70 | 42.40 | 0.00 | - | - | 100 | 47.55% |
| NVDA241115P00164000 | 2024-06-24 2:14PM EDT | 2024-11-15 | 47.40 | 42.45 | 43.10 | 0.00 | - | 1 | 51 | 45.87% |
| NVDA241220P00164000 | 2024-06-21 1:52PM EDT | 2024-12-20 | 42.60 | 43.30 | 44.45 | 0.00 | - | 7 | 7 | 46.28% |
| NVDA250117P00164000 | 2024-06-24 3:08PM EDT | 2025-01-17 | 47.70 | 44.15 | 44.95 | 0.00 | - | 1 | 11 | 44.69% |
| NVDA250221P00164000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 76.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00164000 | 2024-06-25 9:34AM EDT | 2025-06-20 | 50.62 | 45.25 | 48.65 | 0.00 | - | 1 | 1 | 42.49% |
| NVDA250919P00164000 | 2024-06-11 9:30AM EDT | 2025-09-19 | 45.50 | 46.90 | 50.60 | 0.00 | - | - | 1 | 41.79% |
| NVDA251219P00164000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 75.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00164000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 74.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00164000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 75.82 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00164000 | 2024-06-24 2:18PM EDT | 2026-12-18 | 60.85 | 55.95 | 58.85 | 0.00 | - | 20 | 233 | 40.34% |
