Deutsche Märkte schließen in 1 Stunde
DAX
18.265,10 +109,86 (+0,61%) Euro Stoxx 50
4.926,85 +10,91 (+0,22%) Dow Jones 30
39.187,07 +59,27 (+0,15%) Gold
2.336,10 +22,90 (+0,99%) EUR/USD
1,0711 +0,0027 (+0,26%) Bitcoin EUR
58.095,91 +491,76 (+0,85%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:30AM EDT. Markt geöffnet.
Strike:172.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00172000 | 2024-06-26 3:58PM EDT | 2024-07-19 | 0.21 | 0.15 | 0.16 | 0.00 | - | 17 | 1,691 | 61.82% |
| NVDA240816C00172000 | 2024-06-26 3:59PM EDT | 2024-08-16 | 0.99 | 0.81 | 0.83 | 0.00 | - | 20 | 765 | 56.13% |
| NVDA240920C00172000 | 2024-06-27 9:51AM EDT | 2024-09-20 | 2.58 | 2.60 | 2.64 | -0.30 | -10.42% | 20 | 966 | 58.42% |
| NVDA241018C00172000 | 2024-06-27 9:36AM EDT | 2024-10-18 | 3.70 | 3.60 | 3.70 | +0.30 | +8.82% | 3 | 233 | 56.45% |
| NVDA241115C00172000 | 2024-06-26 3:10PM EDT | 2024-11-15 | 4.90 | 4.75 | 4.85 | +0.30 | +6.52% | 1 | 470 | 55.73% |
| NVDA241220C00172000 | 2024-06-26 9:36AM EDT | 2024-12-20 | 7.20 | 6.55 | 6.70 | 0.00 | - | 1 | 716 | 56.59% |
| NVDA250117C00172000 | 2024-06-26 10:15AM EDT | 2025-01-17 | 8.35 | 7.50 | 7.65 | 0.00 | - | 11 | 313 | 55.63% |
| NVDA250221C00172000 | 2024-06-26 10:56AM EDT | 2025-02-21 | 9.30 | 9.15 | 9.25 | 0.00 | - | 3 | 135 | 56.04% |
| NVDA250321C00172000 | 2024-06-26 10:26AM EDT | 2025-03-21 | 10.50 | 10.20 | 10.35 | 0.00 | - | 1 | 615 | 55.84% |
| NVDA250620C00172000 | 2024-06-25 11:48AM EDT | 2025-06-20 | 13.65 | 13.70 | 13.90 | 0.00 | - | 31 | 533 | 55.90% |
| NVDA251219C00172000 | 2024-06-26 11:15AM EDT | 2025-12-19 | 19.60 | 20.05 | 20.35 | 0.00 | - | 39 | 658 | 56.37% |
| NVDA260116C00172000 | 2024-06-25 11:10AM EDT | 2026-01-16 | 20.50 | 20.90 | 21.25 | 0.00 | - | 1 | 221 | 56.38% |
| NVDA260618C00172000 | 2024-05-28 10:14AM EDT | 2026-06-18 | 16.60 | 25.50 | 25.80 | 0.00 | - | - | 330 | 56.61% |
| NVDA261218C00172000 | 2024-06-26 11:15AM EDT | 2026-12-18 | 29.89 | 30.50 | 30.90 | 0.00 | - | 7 | 513 | 57.03% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00172000 | 2024-06-17 10:46AM EDT | 2024-07-19 | 41.25 | 46.65 | 46.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P00172000 | 2024-06-26 2:47PM EDT | 2024-08-16 | 48.65 | 46.70 | 47.30 | 0.00 | - | 11 | 6 | 0.00% |
| NVDA240920P00172000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 46.85 | 47.50 | 48.00 | 0.00 | - | 5 | 121 | 39.67% |
| NVDA241115P00172000 | 2024-06-26 9:48AM EDT | 2024-11-15 | 47.90 | 48.45 | 49.70 | 0.00 | - | 1 | 1 | 43.42% |
| NVDA241220P00172000 | 2024-06-13 12:26PM EDT | 2024-12-20 | 47.00 | 49.40 | 50.40 | 0.00 | - | 1 | 1 | 42.24% |
| NVDA250117P00172000 | 2024-06-21 10:38AM EDT | 2025-01-17 | 50.95 | 50.10 | 50.85 | 0.00 | - | 1 | 1 | 41.10% |
| NVDA250221P00172000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 83.47 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00172000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 80.84 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00172000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 80.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00172000 | 2024-06-24 1:13PM EDT | 2025-12-19 | 61.46 | 54.35 | 60.90 | 0.00 | - | 2 | 27 | 44.95% |
| NVDA260116P00172000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 62.50 | 54.10 | 61.30 | 0.00 | - | - | 10 | 44.51% |
| NVDA260618P00172000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 68.69 | 52.50 | 67.50 | 0.00 | - | - | 130 | 48.61% |
| NVDA261218P00172000 | 2024-06-24 2:43PM EDT | 2026-12-18 | 65.80 | 60.25 | 65.25 | 0.00 | - | 2 | 20 | 40.51% |
