Deutsche Märkte schließen in 49 Minuten
DAX
18.242,69 +87,45 (+0,48%) Euro Stoxx 50
4.923,89 +7,95 (+0,16%) Dow Jones 30
39.241,77 +113,97 (+0,29%) Gold
2.334,70 +21,50 (+0,93%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.882,25 +415,59 (+0,72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:41AM EDT. Markt geöffnet.
Strike:17.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00017000 | 2024-05-28 2:18PM EDT | 2024-07-19 | 96.68 | 107.15 | 107.75 | 0.00 | - | - | 10 | 346.88% |
| NVDA240816C00017000 | 2024-06-12 9:45AM EDT | 2024-08-16 | 107.93 | 107.40 | 108.00 | 0.00 | - | - | 30 | 219.92% |
| NVDA240920C00017000 | 2024-06-11 3:39PM EDT | 2024-09-20 | 104.15 | 107.50 | 108.00 | 0.00 | - | - | 290 | 179.30% |
| NVDA241115C00017000 | 2024-06-07 10:06AM EDT | 2024-11-15 | 102.84 | 107.25 | 108.45 | 0.00 | - | - | 20 | 150.39% |
| NVDA241220C00017000 | 2024-06-24 3:50PM EDT | 2024-12-20 | 102.40 | 107.50 | 108.40 | 0.00 | - | 1 | 99 | 142.09% |
| NVDA250117C00017000 | 2024-06-20 12:11PM EDT | 2025-01-17 | 120.25 | 107.65 | 108.55 | 0.00 | - | 8 | 3,951 | 140.33% |
| NVDA250620C00017000 | 2024-06-26 3:06PM EDT | 2025-06-20 | 108.20 | 107.70 | 109.35 | 0.00 | - | 10 | 690 | 119.43% |
| NVDA251219C00017000 | 2024-06-18 12:39PM EDT | 2025-12-19 | 119.37 | 107.95 | 110.50 | 0.00 | - | 1 | 198 | 110.50% |
| NVDA260116C00017000 | 2024-06-24 2:25PM EDT | 2026-01-16 | 103.56 | 107.95 | 110.30 | 0.00 | - | 10 | 616 | 106.10% |
| NVDA260618C00017000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 72.83 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00017000 | 2024-06-25 11:47AM EDT | 2026-12-18 | 110.00 | 107.40 | 113.30 | 0.00 | - | 10 | 90 | 98.51% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00017000 | 2024-06-20 2:14PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,230 | 134.38% |
| NVDA241115P00017000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00017000 | 2024-06-20 10:10AM EDT | 2024-12-20 | 0.02 | 0.02 | 0.05 | 0.00 | - | 850 | 1,101 | 106.25% |
| NVDA250117P00017000 | 2024-06-21 9:56AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 8,986 | 95.31% |
| NVDA250620P00017000 | 2024-06-11 2:04PM EDT | 2025-06-20 | 0.04 | 0.04 | 0.09 | 0.00 | - | - | 3,590 | 79.69% |
| NVDA251219P00017000 | 2024-06-11 2:21PM EDT | 2025-12-19 | 0.10 | 0.09 | 0.17 | 0.00 | - | - | 3,030 | 70.80% |
| NVDA260116P00017000 | 2024-06-13 11:35AM EDT | 2026-01-16 | 0.10 | 0.10 | 0.18 | 0.00 | - | 1 | 2,621 | 69.73% |
| NVDA260618P00017000 | 2024-06-26 3:38PM EDT | 2026-06-18 | 0.21 | 0.23 | 0.24 | 0.00 | - | 2 | 652 | 66.50% |
| NVDA261218P00017000 | 2024-06-26 1:33PM EDT | 2026-12-18 | 0.28 | 0.22 | 0.32 | 0.00 | - | 2 | 4,212 | 60.64% |
