Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.230,25 +75,01 (+0,41%) Euro Stoxx 50
4.919,92 +3,98 (+0,08%) Dow Jones 30
39.170,99 +43,19 (+0,11%) Gold
2.337,30 +24,10 (+1,04%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:174.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00174000 | 2024-06-26 2:42PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.14 | 0.00 | - | 4 | 507 | 62.01% |
| NVDA240816C00174000 | 2024-06-26 12:20PM EDT | 2024-08-16 | 0.81 | 0.71 | 0.74 | 0.00 | - | 6 | 857 | 56.10% |
| NVDA240920C00174000 | 2024-06-27 9:51AM EDT | 2024-09-20 | 2.38 | 2.33 | 2.37 | +0.03 | +1.28% | 5 | 239 | 57.84% |
| NVDA241018C00174000 | 2024-06-26 12:16PM EDT | 2024-10-18 | 3.40 | 3.25 | 3.35 | 0.00 | - | 4 | 227 | 55.77% |
| NVDA241115C00174000 | 2024-06-27 9:39AM EDT | 2024-11-15 | 4.90 | 4.40 | 4.50 | -0.30 | -5.77% | 1 | 390 | 55.31% |
| NVDA241220C00174000 | 2024-06-26 3:39PM EDT | 2024-12-20 | 6.28 | 6.10 | 6.20 | 0.00 | - | 111 | 598 | 55.95% |
| NVDA250117C00174000 | 2024-06-26 11:10AM EDT | 2025-01-17 | 6.77 | 6.90 | 7.00 | 0.00 | - | 4 | 335 | 54.61% |
| NVDA250221C00174000 | 2024-06-24 12:54PM EDT | 2025-02-21 | 7.75 | 8.55 | 8.70 | 0.00 | - | 17 | 197 | 55.35% |
| NVDA250321C00174000 | 2024-06-25 11:27AM EDT | 2025-03-21 | 9.70 | 9.65 | 9.80 | 0.00 | - | 6 | 1,712 | 55.30% |
| NVDA250620C00174000 | 2024-06-25 12:51PM EDT | 2025-06-20 | 13.10 | 13.00 | 13.25 | 0.00 | - | 12 | 205 | 55.25% |
| NVDA251219C00174000 | 2024-06-26 3:53PM EDT | 2025-12-19 | 19.80 | 19.30 | 19.55 | 0.00 | - | 24 | 686 | 55.74% |
| NVDA260116C00174000 | 2024-06-24 2:39PM EDT | 2026-01-16 | 18.35 | 20.05 | 20.35 | 0.00 | - | 3 | 520 | 55.61% |
| NVDA260618C00174000 | 2024-06-20 9:45AM EDT | 2026-06-18 | 34.10 | 24.70 | 25.05 | 0.00 | - | 10 | 923 | 56.08% |
| NVDA261218C00174000 | 2024-06-25 1:52PM EDT | 2026-12-18 | 30.00 | 29.60 | 30.05 | 0.00 | - | 4 | 2,611 | 56.42% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00174000 | 2024-06-12 9:51AM EDT | 2024-07-19 | 49.65 | 48.50 | 49.90 | 0.00 | - | - | 0 | 76.66% |
| NVDA240816P00174000 | 2024-06-12 2:17PM EDT | 2024-08-16 | 48.50 | 49.25 | 50.00 | 0.00 | - | - | 3 | 53.44% |
| NVDA240920P00174000 | 2024-06-11 1:41PM EDT | 2024-09-20 | 53.75 | 50.10 | 50.65 | 0.00 | - | - | 1 | 48.62% |
| NVDA241018P00174000 | 2024-06-17 10:14AM EDT | 2024-10-18 | 44.50 | 50.50 | 51.40 | 0.00 | - | 4 | 6 | 47.82% |
| NVDA241115P00174000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 54.85 | 50.80 | 51.95 | 0.00 | - | 1 | 1 | 45.98% |
| NVDA241220P00174000 | 2024-06-21 11:22AM EDT | 2024-12-20 | 49.40 | 51.75 | 52.90 | 0.00 | - | 15 | 1 | 45.53% |
| NVDA250221P00174000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 86.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00174000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 83.77 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00174000 | 2024-06-21 3:29PM EDT | 2025-12-19 | 60.15 | 57.30 | 62.50 | 0.00 | - | 1 | 1 | 44.96% |
| NVDA260116P00174000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 84.45 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00174000 | 2024-06-24 2:23PM EDT | 2026-06-18 | 67.38 | 58.80 | 65.40 | 0.00 | - | 3 | 2 | 43.25% |
| NVDA261218P00174000 | 2024-06-18 12:09PM EDT | 2026-12-18 | 59.12 | 62.35 | 65.60 | 0.00 | - | 4 | 730 | 38.90% |
