Deutsche Märkte schließen in 47 Minuten
DAX
18.247,96 +92,72 (+0,51%) Euro Stoxx 50
4.925,98 +10,04 (+0,20%) Dow Jones 30
39.228,91 +101,11 (+0,26%) Gold
2.335,60 +22,40 (+0,97%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.825,17 +323,09 (+0,56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Strike:166.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00166000 | 2024-06-26 3:21PM EDT | 2024-07-19 | 0.26 | 0.20 | 0.22 | 0.00 | - | 69 | 762 | 58.89% |
| NVDA240816C00166000 | 2024-06-27 10:20AM EDT | 2024-08-16 | 1.02 | 1.04 | 1.07 | -0.18 | -15.00% | 16 | 741 | 54.59% |
| NVDA240920C00166000 | 2024-06-27 9:59AM EDT | 2024-09-20 | 3.13 | 3.10 | 3.20 | -0.47 | -13.06% | 2 | 812 | 57.53% |
| NVDA241018C00166000 | 2024-06-27 9:51AM EDT | 2024-10-18 | 4.40 | 4.15 | 4.25 | +0.10 | +2.33% | 1 | 380 | 55.31% |
| NVDA241115C00166000 | 2024-06-26 3:49PM EDT | 2024-11-15 | 5.90 | 5.55 | 5.65 | 0.00 | - | 24 | 594 | 55.39% |
| NVDA241220C00166000 | 2024-06-26 11:12AM EDT | 2024-12-20 | 7.17 | 7.35 | 7.45 | 0.00 | - | 38 | 788 | 55.84% |
| NVDA250117C00166000 | 2024-06-26 3:04PM EDT | 2025-01-17 | 8.65 | 8.35 | 8.45 | +0.45 | +5.49% | 4 | 1,782 | 54.96% |
| NVDA250221C00166000 | 2024-06-25 3:52PM EDT | 2025-02-21 | 10.62 | 10.00 | 10.15 | 0.00 | - | 4 | 137 | 55.39% |
| NVDA250321C00166000 | 2024-06-26 11:01AM EDT | 2025-03-21 | 11.30 | 11.15 | 11.25 | 0.00 | - | 5 | 349 | 55.27% |
| NVDA250620C00166000 | 2024-06-26 3:44PM EDT | 2025-06-20 | 15.10 | 14.75 | 14.85 | 0.00 | - | 13 | 409 | 55.41% |
| NVDA250919C00166000 | 2024-06-26 9:40AM EDT | 2025-09-19 | 19.27 | 18.00 | 18.30 | 0.00 | - | 60 | 224 | 55.69% |
| NVDA251219C00166000 | 2024-06-26 9:35AM EDT | 2025-12-19 | 21.95 | 21.10 | 21.50 | 0.00 | - | 3 | 93 | 56.03% |
| NVDA260116C00166000 | 2024-06-18 3:44PM EDT | 2026-01-16 | 27.80 | 21.95 | 22.25 | 0.00 | - | 200 | 434 | 55.93% |
| NVDA260618C00166000 | 2024-06-21 10:44AM EDT | 2026-06-18 | 28.25 | 26.70 | 26.95 | 0.00 | - | 5 | 259 | 56.41% |
| NVDA261218C00166000 | 2024-06-25 9:34AM EDT | 2026-12-18 | 30.25 | 31.45 | 32.05 | 0.00 | - | 1 | 758 | 56.70% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00166000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 45.65 | 41.20 | 41.60 | 0.00 | - | 7 | 13 | 56.45% |
| NVDA240816P00166000 | 2024-06-17 10:02AM EDT | 2024-08-16 | 35.00 | 41.55 | 42.00 | 0.00 | - | 6 | 42 | 47.41% |
| NVDA240920P00166000 | 2024-06-24 10:01AM EDT | 2024-09-20 | 43.75 | 42.50 | 43.15 | 0.00 | - | 1 | 1 | 47.73% |
| NVDA241018P00166000 | 2024-06-24 10:22AM EDT | 2024-10-18 | 45.60 | 43.25 | 43.80 | 0.00 | - | 2 | 2 | 45.57% |
| NVDA241115P00166000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 71.00 | 37.65 | 39.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00166000 | 2024-06-24 1:36PM EDT | 2024-12-20 | 49.75 | 45.25 | 45.70 | 0.00 | - | 1 | 7 | 44.65% |
| NVDA250117P00166000 | 2024-06-26 3:04PM EDT | 2025-01-17 | 47.32 | 45.65 | 46.25 | 0.00 | - | 20 | 21 | 43.44% |
| NVDA250221P00166000 | 2024-06-04 2:16PM EDT | 2025-02-21 | 52.75 | 46.80 | 47.15 | 0.00 | - | - | 0 | 42.98% |
| NVDA250321P00166000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 78.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00166000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 84.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00166000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 76.73 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00166000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 49.15 | 49.80 | 55.85 | 0.00 | - | - | 1 | 43.41% |
| NVDA260618P00166000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 63.65 | 48.50 | 63.50 | 0.00 | - | - | 120 | 49.64% |
| NVDA261218P00166000 | 2024-06-17 3:55PM EDT | 2026-12-18 | 54.85 | 56.15 | 61.40 | 0.00 | - | 1 | 30 | 41.65% |
