Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
18.222,34 +67,10 (+0,37%) Euro Stoxx 50
4.918,56 +2,62 (+0,05%) Dow Jones 30
39.169,13 +41,33 (+0,11%) Gold
2.339,40 +26,20 (+1,13%) EUR/USD
1,0724 +0,0040 (+0,38%) Bitcoin EUR
58.068,77 +297,32 (+0,51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Strike:168.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00168000 | 2024-06-26 3:55PM EDT | 2024-07-19 | 0.22 | 0.18 | 0.19 | -0.03 | -12.00% | 1 | 2,189 | 58.59% |
| NVDA240816C00168000 | 2024-06-26 3:29PM EDT | 2024-08-16 | 1.08 | 0.92 | 0.95 | 0.00 | - | 358 | 923 | 53.74% |
| NVDA240920C00168000 | 2024-06-27 9:58AM EDT | 2024-09-20 | 2.85 | 2.88 | 2.92 | -0.35 | -10.94% | 2 | 1,729 | 56.57% |
| NVDA241018C00168000 | 2024-06-27 9:30AM EDT | 2024-10-18 | 4.00 | 3.90 | 4.00 | +0.10 | +2.56% | 10 | 441 | 54.60% |
| NVDA241115C00168000 | 2024-06-26 10:12AM EDT | 2024-11-15 | 6.31 | 5.15 | 5.25 | 0.00 | - | 3 | 384 | 54.24% |
| NVDA241220C00168000 | 2024-06-26 3:27PM EDT | 2024-12-20 | 7.25 | 6.95 | 7.10 | 0.00 | - | 1,641 | 2,050 | 54.99% |
| NVDA250117C00168000 | 2024-06-26 11:33AM EDT | 2025-01-17 | 7.82 | 7.95 | 8.05 | 0.00 | - | 27 | 1,613 | 54.11% |
| NVDA250221C00168000 | 2024-06-20 2:56PM EDT | 2025-02-21 | 12.90 | 9.55 | 9.70 | 0.00 | - | 11 | 306 | 54.51% |
| NVDA250321C00168000 | 2024-06-24 11:04AM EDT | 2025-03-21 | 9.80 | 10.55 | 10.70 | 0.00 | - | 36 | 393 | 54.13% |
| NVDA250620C00168000 | 2024-06-26 12:35PM EDT | 2025-06-20 | 14.55 | 14.15 | 14.35 | 0.00 | - | 20 | 740 | 54.50% |
| NVDA250919C00168000 | 2024-06-26 10:24AM EDT | 2025-09-19 | 18.85 | 17.35 | 17.65 | 0.00 | - | 10 | 303 | 54.68% |
| NVDA251219C00168000 | 2024-06-26 11:03AM EDT | 2025-12-19 | 20.50 | 20.45 | 20.85 | 0.00 | - | 10 | 376 | 55.10% |
| NVDA260116C00168000 | 2024-06-25 9:56AM EDT | 2026-01-16 | 20.95 | 21.35 | 21.65 | 0.00 | - | 2 | 170 | 55.09% |
| NVDA260618C00168000 | 2024-06-17 10:27AM EDT | 2026-06-18 | 29.05 | 25.80 | 26.10 | 0.00 | - | 1 | 231 | 55.24% |
| NVDA261218C00168000 | 2024-06-26 1:01PM EDT | 2026-12-18 | 30.95 | 30.85 | 31.35 | 0.00 | - | 101 | 1,143 | 55.89% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00168000 | 2024-06-26 1:15PM EDT | 2024-07-19 | 44.00 | 43.95 | 44.20 | 0.00 | - | 20 | 30 | 88.55% |
| NVDA240816P00168000 | 2024-06-20 11:15AM EDT | 2024-08-16 | 31.16 | 43.85 | 44.15 | 0.00 | - | 1 | 30 | 58.64% |
| NVDA240920P00168000 | 2024-06-21 3:46PM EDT | 2024-09-20 | 43.35 | 44.75 | 45.45 | 0.00 | - | 2 | 1 | 53.52% |
| NVDA241115P00168000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 63.68 | 40.00 | 49.00 | 0.00 | - | - | 120 | 58.76% |
| NVDA241220P00168000 | 2024-06-26 1:38PM EDT | 2024-12-20 | 47.85 | 47.20 | 47.70 | 0.00 | - | 2 | 324 | 47.99% |
| NVDA250117P00168000 | 2024-05-31 11:54AM EDT | 2025-01-17 | 59.88 | 48.00 | 48.50 | 0.00 | - | - | 1,160 | 47.28% |
| NVDA250221P00168000 | 2024-06-17 10:14AM EDT | 2025-02-21 | 43.45 | 48.70 | 49.20 | 0.00 | - | 12 | 80 | 45.80% |
| NVDA250321P00168000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 63.91 | 43.00 | 53.00 | 0.00 | - | - | 20 | 53.42% |
| NVDA250620P00168000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 76.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00168000 | 2024-06-18 2:41PM EDT | 2025-12-19 | 48.55 | 52.45 | 58.40 | 0.00 | - | 10 | 10 | 46.95% |
| NVDA260116P00168000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 65.69 | 45.00 | 64.00 | 0.00 | - | - | 20 | 54.86% |
| NVDA261218P00168000 | 2024-06-24 2:23PM EDT | 2026-12-18 | 63.38 | 56.00 | 62.35 | 0.00 | - | 1 | 0 | 41.41% |
