Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.231,36 +76,12 (+0,42%) Euro Stoxx 50
4.920,29 +4,35 (+0,09%) Dow Jones 30
39.166,94 +39,14 (+0,10%) Gold
2.339,10 +25,90 (+1,12%) EUR/USD
1,0720 +0,0037 (+0,34%) 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:176.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00176000 | 2024-06-27 9:42AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.13 | -0.02 | -12.50% | 1 | 3,465 | 62.70% |
| NVDA240816C00176000 | 2024-06-27 9:52AM EDT | 2024-08-16 | 0.66 | 0.64 | 0.66 | -0.04 | -5.71% | 4 | 625 | 55.96% |
| NVDA240920C00176000 | 2024-06-27 9:48AM EDT | 2024-09-20 | 2.33 | 2.17 | 2.21 | +0.09 | +4.02% | 12 | 1,021 | 57.67% |
| NVDA241018C00176000 | 2024-06-26 3:26PM EDT | 2024-10-18 | 3.23 | 3.00 | 3.10 | 0.00 | - | 64 | 295 | 55.27% |
| NVDA241115C00176000 | 2024-06-25 3:47PM EDT | 2024-11-15 | 4.50 | 4.10 | 4.20 | 0.00 | - | 19 | 425 | 54.80% |
| NVDA241220C00176000 | 2024-06-26 3:50PM EDT | 2024-12-20 | 6.20 | 5.70 | 5.80 | 0.00 | - | 2 | 2,927 | 55.27% |
| NVDA250117C00176000 | 2024-06-25 2:26PM EDT | 2025-01-17 | 6.80 | 6.60 | 6.75 | 0.00 | - | 64 | 543 | 54.45% |
| NVDA250221C00176000 | 2024-06-20 2:55PM EDT | 2025-02-21 | 11.15 | 8.15 | 8.25 | 0.00 | - | 1 | 623 | 54.82% |
| NVDA250321C00176000 | 2024-06-26 12:07PM EDT | 2025-03-21 | 9.20 | 9.25 | 9.35 | 0.00 | - | 5 | 732 | 54.83% |
| NVDA250620C00176000 | 2024-06-26 10:02AM EDT | 2025-06-20 | 13.85 | 12.55 | 12.70 | 0.00 | - | 3 | 347 | 54.75% |
| NVDA251219C00176000 | 2024-06-25 12:29PM EDT | 2025-12-19 | 19.14 | 18.80 | 19.05 | 0.00 | - | 10 | 449 | 55.36% |
| NVDA260116C00176000 | 2024-06-25 1:19PM EDT | 2026-01-16 | 19.85 | 19.60 | 20.00 | 0.00 | - | 11 | 83 | 55.41% |
| NVDA260618C00176000 | 2024-06-25 9:31AM EDT | 2026-06-18 | 23.25 | 24.20 | 24.60 | 0.00 | - | 2 | 93 | 55.78% |
| NVDA261218C00176000 | 2024-06-26 10:27AM EDT | 2026-12-18 | 29.98 | 29.05 | 29.50 | 0.00 | - | 82 | 16,699 | 56.04% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00176000 | 2024-06-17 3:47PM EDT | 2024-07-19 | 43.95 | 50.75 | 52.45 | 0.00 | - | 41 | 0 | 77.93% |
| NVDA240816P00176000 | 2024-06-21 10:59AM EDT | 2024-08-16 | 49.45 | 51.45 | 52.10 | 0.00 | - | 1 | 0 | 55.71% |
| NVDA240920P00176000 | 2024-06-17 12:00AM EDT | 2024-09-20 | 84.10 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241018P00176000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 85.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00176000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 55.81 | 52.50 | 53.85 | 0.00 | - | - | 20 | 47.80% |
| NVDA241220P00176000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 88.73 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00176000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 88.46 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00176000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 84.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00176000 | 2024-05-24 1:30PM EDT | 2025-06-20 | 71.51 | 52.00 | 65.25 | 0.00 | - | - | 0 | 57.97% |
| NVDA260116P00176000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 86.18 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00176000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 85.70 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00176000 | 2024-06-18 12:10PM EDT | 2026-12-18 | 59.91 | 61.15 | 69.80 | 0.00 | - | 1 | 20 | 42.51% |
