Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.231,33 +76,09 (+0,42%) Euro Stoxx 50
4.919,84 +3,90 (+0,08%) Dow Jones 30
39.174,24 +46,44 (+0,12%) Gold
2.338,30 +25,10 (+1,09%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Strike:169.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00169000 | 2024-06-26 11:02AM EDT | 2024-07-19 | 0.19 | 0.17 | 0.19 | 0.00 | - | 10 | 1,253 | 60.06% |
| NVDA240816C00169000 | 2024-06-27 9:51AM EDT | 2024-08-16 | 0.94 | 0.91 | 0.93 | -0.21 | -18.26% | 2 | 561 | 54.98% |
| NVDA240920C00169000 | 2024-06-27 9:49AM EDT | 2024-09-20 | 2.98 | 2.79 | 2.83 | +0.06 | +2.05% | 88 | 930 | 57.32% |
| NVDA241018C00169000 | 2024-06-27 9:36AM EDT | 2024-10-18 | 4.05 | 3.85 | 3.95 | +0.25 | +6.58% | 3 | 514 | 55.58% |
| NVDA241115C00169000 | 2024-06-26 1:08PM EDT | 2024-11-15 | 5.07 | 5.05 | 5.15 | 0.00 | - | 22 | 277 | 54.98% |
| NVDA241220C00169000 | 2024-06-26 2:45PM EDT | 2024-12-20 | 7.15 | 6.85 | 6.95 | +0.40 | +5.93% | 6 | 508 | 55.66% |
| NVDA250117C00169000 | 2024-06-26 11:11AM EDT | 2025-01-17 | 7.58 | 7.70 | 7.85 | 0.00 | - | 2 | 654 | 54.47% |
| NVDA250221C00169000 | 2024-06-21 12:37PM EDT | 2025-02-21 | 9.50 | 9.35 | 9.50 | -1.90 | -16.67% | 1 | 185 | 54.96% |
| NVDA250321C00169000 | 2024-06-26 3:24PM EDT | 2025-03-21 | 10.65 | 10.45 | 10.55 | 0.00 | - | 1 | 383 | 54.78% |
| NVDA250620C00169000 | 2024-06-26 12:47PM EDT | 2025-06-20 | 14.00 | 14.05 | 14.30 | 0.00 | - | 3 | 364 | 55.23% |
| NVDA251219C00169000 | 2024-06-26 3:53PM EDT | 2025-12-19 | 21.05 | 20.45 | 20.70 | 0.00 | - | 1 | 192 | 55.75% |
| NVDA260116C00169000 | 2024-06-26 3:20PM EDT | 2026-01-16 | 21.25 | 21.00 | 21.40 | 0.00 | - | 2 | 62 | 55.37% |
| NVDA260618C00169000 | 2024-06-10 12:00PM EDT | 2026-06-18 | 23.00 | 25.65 | 26.05 | 0.00 | - | - | 130 | 55.81% |
| NVDA261218C00169000 | 2024-06-27 9:30AM EDT | 2026-12-18 | 31.35 | 30.80 | 31.30 | -0.35 | -1.10% | 1 | 144 | 56.49% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00169000 | 2024-06-05 1:16PM EDT | 2024-08-16 | 48.06 | 44.15 | 44.95 | 0.00 | - | - | 10 | 52.25% |
| NVDA240920P00169000 | 2024-06-04 3:31PM EDT | 2024-09-20 | 53.18 | 45.40 | 46.10 | 0.00 | - | - | 10 | 50.84% |
| NVDA241018P00169000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 78.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00169000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 77.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00169000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 82.07 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00169000 | 2024-06-14 10:26AM EDT | 2025-01-17 | 42.35 | 48.30 | 48.90 | 0.00 | - | 20 | 460 | 44.32% |
| NVDA250221P00169000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 78.17 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00169000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 81.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00169000 | 2024-05-24 2:35PM EDT | 2025-06-20 | 64.54 | 42.60 | 59.70 | 0.00 | - | - | 0 | 58.00% |
| NVDA251219P00169000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 87.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00169000 | 2024-06-11 12:06PM EDT | 2026-01-16 | 56.61 | 55.00 | 56.60 | 0.00 | - | - | 2 | 40.88% |
| NVDA261218P00169000 | 2024-06-24 2:23PM EDT | 2026-12-18 | 64.11 | 59.25 | 64.20 | 0.00 | - | 1 | 0 | 42.39% |
