Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
18.259,69 +104,45 (+0,58%) Euro Stoxx 50
4.926,58 +10,64 (+0,22%) Dow Jones 30
39.186,05 +58,25 (+0,15%) Gold
2.335,70 +22,50 (+0,97%) EUR/USD
1,0714 +0,0030 (+0,28%) Bitcoin EUR
58.100,78 +465,73 (+0,81%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM EDT. Markt geöffnet.
Strike:167.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00167000 | 2024-06-27 9:54AM EDT | 2024-07-19 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 11 | 895 | 59.96% |
| NVDA240816C00167000 | 2024-06-27 10:02AM EDT | 2024-08-16 | 0.98 | 1.02 | 1.05 | -0.16 | -14.04% | 2 | 2,510 | 54.98% |
| NVDA240920C00167000 | 2024-06-27 10:08AM EDT | 2024-09-20 | 3.00 | 3.10 | 3.15 | +0.05 | +1.69% | 3 | 725 | 57.96% |
| NVDA241018C00167000 | 2024-06-26 11:38AM EDT | 2024-10-18 | 4.10 | 4.15 | 4.25 | 0.00 | - | 3 | 388 | 55.82% |
| NVDA241115C00167000 | 2024-06-25 10:15AM EDT | 2024-11-15 | 5.15 | 5.50 | 5.60 | 0.00 | - | 1 | 119 | 55.66% |
| NVDA241220C00167000 | 2024-06-27 9:50AM EDT | 2024-12-20 | 7.35 | 7.40 | 7.50 | -0.10 | -1.34% | 3 | 313 | 56.45% |
| NVDA250117C00167000 | 2024-06-26 12:51PM EDT | 2025-01-17 | 8.06 | 8.30 | 8.40 | 0.00 | - | 5 | 322 | 55.21% |
| NVDA250221C00167000 | 2024-06-27 9:56AM EDT | 2025-02-21 | 9.80 | 10.10 | 10.20 | 0.00 | - | 17 | 320 | 55.98% |
| NVDA250321C00167000 | 2024-06-26 9:44AM EDT | 2025-03-21 | 12.00 | 11.20 | 11.35 | 0.00 | - | 1 | 573 | 55.83% |
| NVDA250620C00167000 | 2024-06-14 9:46AM EDT | 2025-06-20 | 15.85 | 14.70 | 14.90 | 0.00 | - | 1 | 929 | 55.73% |
| NVDA251219C00167000 | 2024-06-24 9:56AM EDT | 2025-12-19 | 20.73 | 21.25 | 21.50 | 0.00 | - | 10 | 184 | 56.41% |
| NVDA260116C00167000 | 2024-06-20 11:54AM EDT | 2026-01-16 | 29.82 | 22.00 | 22.30 | 0.00 | - | 10 | 241 | 56.25% |
| NVDA260618C00167000 | 2024-06-17 1:02PM EDT | 2026-06-18 | 30.85 | 26.70 | 27.20 | 0.00 | - | 1 | 71 | 56.80% |
| NVDA261218C00167000 | 2024-06-25 10:00AM EDT | 2026-12-18 | 30.25 | 31.65 | 32.20 | 0.00 | - | 1 | 354 | 57.10% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00167000 | 2024-06-25 1:31PM EDT | 2024-07-19 | 42.85 | 41.60 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816P00167000 | 2024-06-17 11:21AM EDT | 2024-08-16 | 36.90 | 41.80 | 42.35 | 0.00 | - | 5 | 6 | 33.59% |
| NVDA240920P00167000 | 2024-06-14 1:19PM EDT | 2024-09-20 | 37.77 | 43.05 | 43.70 | 0.00 | - | 4 | 4 | 45.80% |
| NVDA241220P00167000 | 2024-06-25 12:37PM EDT | 2024-12-20 | 46.00 | 45.65 | 46.10 | 0.00 | - | 20 | 24 | 43.28% |
| NVDA250117P00167000 | 2024-06-12 1:06PM EDT | 2025-01-17 | 44.60 | 46.25 | 46.75 | 0.00 | - | - | 1 | 42.60% |
| NVDA250221P00167000 | 2024-06-25 10:01AM EDT | 2025-02-21 | 50.35 | 46.90 | 48.15 | 0.00 | - | 10 | 10 | 43.80% |
| NVDA250620P00167000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 76.43 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00167000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 82.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00167000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 79.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00167000 | 2024-06-17 12:16PM EDT | 2026-12-18 | 55.92 | 55.50 | 61.30 | 0.00 | - | 3 | 2 | 40.63% |
