Deutsche Märkte schließen in 1 Stunde 3 Minute
DAX
18.257,70 +102,46 (+0,56%) Euro Stoxx 50
4.925,65 +9,71 (+0,20%) Dow Jones 30
39.184,99 +57,19 (+0,15%) Gold
2.337,10 +23,90 (+1,03%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.079,05 +484,50 (+0,84%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:27AM EDT. Markt geöffnet.
Strike:177.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00177000 | 2024-06-26 11:50AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.12 | 0.00 | - | 1 | 857 | 63.48% |
| NVDA240816C00177000 | 2024-06-26 12:52PM EDT | 2024-08-16 | 0.66 | 0.61 | 0.63 | 0.00 | - | 1 | 613 | 56.32% |
| NVDA240920C00177000 | 2024-06-26 3:41PM EDT | 2024-09-20 | 2.29 | 2.15 | 2.19 | +0.02 | +0.88% | 12 | 730 | 58.36% |
| NVDA241018C00177000 | 2024-06-27 9:30AM EDT | 2024-10-18 | 3.05 | 2.99 | 3.05 | -0.35 | -10.29% | 1 | 283 | 55.88% |
| NVDA241115C00177000 | 2024-06-25 11:44AM EDT | 2024-11-15 | 4.15 | 4.10 | 4.20 | 0.00 | - | 3 | 239 | 55.54% |
| NVDA241220C00177000 | 2024-06-26 10:40AM EDT | 2024-12-20 | 5.90 | 5.70 | 5.75 | -0.15 | -2.48% | 1 | 321 | 55.86% |
| NVDA250117C00177000 | 2024-06-26 10:35AM EDT | 2025-01-17 | 7.05 | 6.65 | 6.75 | 0.00 | - | 3 | 516 | 55.19% |
| NVDA250221C00177000 | 2024-06-25 2:38PM EDT | 2025-02-21 | 8.15 | 8.10 | 8.20 | 0.00 | - | 20 | 633 | 55.30% |
| NVDA250321C00177000 | 2024-06-25 3:00PM EDT | 2025-03-21 | 9.29 | 9.20 | 9.35 | 0.00 | - | 5 | 513 | 55.37% |
| NVDA250620C00177000 | 2024-06-24 10:27AM EDT | 2025-06-20 | 11.80 | 12.75 | 12.95 | 0.00 | - | 75 | 466 | 55.79% |
| NVDA251219C00177000 | 2024-06-14 2:57PM EDT | 2025-12-19 | 21.77 | 18.65 | 18.85 | 0.00 | - | 1 | 500 | 55.55% |
| NVDA260116C00177000 | 2024-06-24 3:52PM EDT | 2026-01-16 | 17.65 | 19.65 | 19.95 | 0.00 | - | 1 | 301 | 55.88% |
| NVDA260618C00177000 | 2024-06-13 2:38PM EDT | 2026-06-18 | 25.29 | 24.25 | 24.60 | 0.00 | - | 20 | 150 | 56.25% |
| NVDA261218C00177000 | 2024-06-24 2:55PM EDT | 2026-12-18 | 26.85 | 29.00 | 29.35 | 0.00 | - | 5 | 806 | 56.31% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00177000 | 2024-06-21 10:24AM EDT | 2024-07-19 | 51.40 | 52.10 | 53.30 | 0.00 | - | 3 | 0 | 75.68% |
| NVDA240816P00177000 | 2024-06-13 11:23AM EDT | 2024-08-16 | 49.05 | 52.20 | 52.75 | 0.00 | - | 1 | 1 | 52.05% |
| NVDA240920P00177000 | 2024-06-21 9:34AM EDT | 2024-09-20 | 49.70 | 53.00 | 53.40 | 0.00 | - | 1 | 41 | 48.67% |
| NVDA241018P00177000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 85.18 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00177000 | 2024-06-21 1:01PM EDT | 2024-11-15 | 52.35 | 53.45 | 53.95 | 0.00 | - | 180 | 210 | 41.94% |
| NVDA241220P00177000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 87.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00177000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 90.59 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00177000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 87.34 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00177000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 87.27 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00177000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 87.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00177000 | 2024-06-18 12:10PM EDT | 2026-12-18 | 60.64 | 63.15 | 67.55 | 0.00 | - | 1 | 1 | 38.36% |
