Deutsche Märkte schließen in 50 Minuten
DAX
18.245,21 +89,97 (+0,50%) Euro Stoxx 50
4.924,73 +8,79 (+0,18%) Dow Jones 30
39.243,07 +115,27 (+0,29%) Gold
2.335,30 +22,10 (+0,96%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.860,59 +370,36 (+0,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM EDT. Markt geöffnet.
Strike:173.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00173000 | 2024-06-26 3:50PM EDT | 2024-07-19 | 0.17 | 0.12 | 0.14 | 0.00 | - | 47 | 402 | 60.94% |
| NVDA240816C00173000 | 2024-06-27 10:09AM EDT | 2024-08-16 | 0.75 | 0.73 | 0.75 | -0.16 | -17.58% | 4 | 1,087 | 55.37% |
| NVDA240920C00173000 | 2024-06-27 10:02AM EDT | 2024-09-20 | 2.41 | 2.43 | 2.47 | -0.04 | -1.63% | 13 | 1,848 | 57.68% |
| NVDA241018C00173000 | 2024-06-26 3:20PM EDT | 2024-10-18 | 3.45 | 3.40 | 3.45 | 0.00 | - | 1 | 232 | 55.65% |
| NVDA241115C00173000 | 2024-06-27 9:36AM EDT | 2024-11-15 | 4.70 | 4.55 | 4.65 | +0.55 | +12.94% | 9 | 177 | 55.22% |
| NVDA241220C00173000 | 2024-06-26 12:18PM EDT | 2024-12-20 | 6.40 | 6.20 | 6.35 | 0.00 | - | 13 | 480 | 55.68% |
| NVDA250117C00173000 | 2024-06-26 11:52AM EDT | 2025-01-17 | 7.20 | 7.10 | 7.20 | 0.00 | - | 3 | 499 | 54.58% |
| NVDA250221C00173000 | 2024-06-26 11:40AM EDT | 2025-02-21 | 8.65 | 8.70 | 8.85 | 0.00 | - | 27 | 264 | 55.13% |
| NVDA250321C00173000 | 2024-06-24 3:38PM EDT | 2025-03-21 | 8.75 | 9.80 | 9.95 | 0.00 | - | 14 | 596 | 55.07% |
| NVDA250620C00173000 | 2024-06-25 12:47PM EDT | 2025-06-20 | 13.20 | 13.20 | 13.30 | 0.00 | - | 27 | 106 | 54.96% |
| NVDA251219C00173000 | 2024-06-26 10:58AM EDT | 2025-12-19 | 19.92 | 19.45 | 19.75 | 0.00 | - | 10 | 716 | 55.55% |
| NVDA260116C00173000 | 2024-06-20 12:14PM EDT | 2026-01-16 | 27.50 | 20.35 | 20.55 | 0.00 | - | 1 | 188 | 55.54% |
| NVDA260618C00173000 | 2024-05-23 12:21PM EDT | 2026-06-18 | 13.91 | 19.50 | 34.50 | 0.00 | - | - | 160 | 58.68% |
| NVDA261218C00173000 | 2024-06-26 12:26PM EDT | 2026-12-18 | 30.20 | 29.90 | 30.20 | 0.00 | - | 4 | 325 | 56.31% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00173000 | 2024-06-17 10:46AM EDT | 2024-07-19 | 42.25 | 48.50 | 48.95 | 0.00 | - | 3 | 0 | 75.93% |
| NVDA240816P00173000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 53.41 | 48.25 | 48.80 | 0.00 | - | - | 0 | 52.44% |
| NVDA240920P00173000 | 2024-06-07 10:22AM EDT | 2024-09-20 | 54.65 | 49.30 | 49.70 | 0.00 | - | - | 140 | 50.07% |
| NVDA241018P00173000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 86.44 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00173000 | 2024-06-24 1:26PM EDT | 2024-11-15 | 55.00 | 50.20 | 51.15 | 0.00 | - | 1 | 1 | 47.38% |
| NVDA241220P00173000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 86.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00173000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 87.33 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00173000 | 2024-06-26 10:30AM EDT | 2025-02-21 | 52.25 | 52.50 | 53.10 | 0.00 | - | 1 | 1 | 43.40% |
| NVDA250620P00173000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 85.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00173000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 83.95 | - | - | 0.00 | - | - | - | 0.00% |
