Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.227,56 +72,32 (+0,40%) Euro Stoxx 50
4.918,95 +3,01 (+0,06%) Dow Jones 30
39.153,13 +25,33 (+0,06%) Gold
2.338,30 +25,10 (+1,09%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
58.095,38 +333,13 (+0,58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:171.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00171000 | 2024-06-26 3:07PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.16 | 0.00 | - | 14 | 1,323 | 60.16% |
| NVDA240816C00171000 | 2024-06-27 9:59AM EDT | 2024-08-16 | 0.83 | 0.80 | 0.82 | -0.19 | -18.63% | 10 | 1,192 | 54.57% |
| NVDA240920C00171000 | 2024-06-27 9:51AM EDT | 2024-09-20 | 2.68 | 2.56 | 2.61 | -0.34 | -11.26% | 38 | 3,937 | 56.87% |
| NVDA241018C00171000 | 2024-06-26 3:58PM EDT | 2024-10-18 | 4.10 | 3.55 | 3.65 | 0.00 | - | 9 | 417 | 54.99% |
| NVDA241115C00171000 | 2024-06-26 1:02PM EDT | 2024-11-15 | 4.75 | 4.75 | 4.85 | 0.00 | - | 20 | 391 | 54.59% |
| NVDA241220C00171000 | 2024-06-26 11:02AM EDT | 2024-12-20 | 6.45 | 6.50 | 6.65 | 0.00 | - | 2 | 229 | 55.33% |
| NVDA250117C00171000 | 2024-06-26 10:21AM EDT | 2025-01-17 | 8.45 | 7.45 | 7.60 | 0.00 | - | 1 | 330 | 54.44% |
| NVDA250221C00171000 | 2024-06-26 12:49PM EDT | 2025-02-21 | 8.95 | 9.00 | 9.10 | 0.00 | - | 2 | 224 | 54.63% |
| NVDA250321C00171000 | 2024-06-25 11:23AM EDT | 2025-03-21 | 10.25 | 10.05 | 10.20 | 0.00 | - | 2 | 260 | 54.49% |
| NVDA250620C00171000 | 2024-06-24 11:28AM EDT | 2025-06-20 | 12.35 | 13.50 | 13.75 | 0.00 | - | 23 | 314 | 54.65% |
| NVDA251219C00171000 | 2024-06-26 10:58AM EDT | 2025-12-19 | 20.38 | 19.85 | 20.15 | 0.00 | - | 10 | 559 | 55.26% |
| NVDA260116C00171000 | 2024-06-24 3:48PM EDT | 2026-01-16 | 18.95 | 20.65 | 20.90 | 0.00 | - | 13 | 152 | 55.14% |
| NVDA260618C00171000 | 2024-06-20 2:32PM EDT | 2026-06-18 | 31.00 | 25.30 | 25.60 | 0.00 | - | 3 | 423 | 55.62% |
| NVDA261218C00171000 | 2024-06-26 11:00AM EDT | 2026-12-18 | 30.48 | 30.20 | 30.55 | 0.00 | - | 6 | 1,065 | 55.95% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00171000 | 2024-06-24 10:12AM EDT | 2024-07-19 | 47.65 | 46.40 | 46.80 | 0.00 | - | 2 | 4 | 79.00% |
| NVDA240816P00171000 | 2024-06-26 2:41PM EDT | 2024-08-16 | 48.06 | 46.40 | 47.10 | 0.00 | - | 1 | 1 | 55.35% |
| NVDA240920P00171000 | 2024-06-20 2:46PM EDT | 2024-09-20 | 41.00 | 47.25 | 48.05 | 0.00 | - | 1 | 32 | 50.90% |
| NVDA241220P00171000 | 2024-06-26 2:41PM EDT | 2024-12-20 | 50.97 | 49.15 | 50.20 | 0.00 | - | 1 | 1 | 47.03% |
| NVDA250117P00171000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 84.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00171000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 84.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00171000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 84.68 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00171000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 89.12 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00171000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 80.50 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00171000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 52.70 | 56.15 | 58.40 | 0.00 | - | 1 | 1 | 41.57% |
| NVDA260618P00171000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 63.91 | 55.80 | 64.45 | 0.00 | - | - | 580 | 45.81% |
| NVDA261218P00171000 | 2024-06-24 2:41PM EDT | 2026-12-18 | 65.15 | 57.70 | 63.70 | 0.00 | - | 41 | 609 | 39.95% |
