Deutsche Märkte schließen in 50 Minuten
DAX
18.244,48 +89,24 (+0,49%) Euro Stoxx 50
4.923,99 +8,05 (+0,16%) Dow Jones 30
39.242,47 +114,67 (+0,29%) Gold
2.335,50 +22,30 (+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:178.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00178000 | 2024-06-27 9:56AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 3 | 1,525 | 63.09% |
| NVDA240816C00178000 | 2024-06-26 3:19PM EDT | 2024-08-16 | 0.64 | 0.57 | 0.60 | 0.00 | - | 5 | 505 | 56.32% |
| NVDA240920C00178000 | 2024-06-27 9:58AM EDT | 2024-09-20 | 2.02 | 2.01 | 2.04 | -0.16 | -7.34% | 4 | 690 | 57.84% |
| NVDA241018C00178000 | 2024-06-27 10:04AM EDT | 2024-10-18 | 2.93 | 2.88 | 2.93 | +0.02 | +0.69% | 1 | 1,092 | 55.75% |
| NVDA241115C00178000 | 2024-06-26 2:01PM EDT | 2024-11-15 | 4.00 | 3.90 | 4.00 | 0.00 | - | 11 | 2,322 | 55.10% |
| NVDA241220C00178000 | 2024-06-26 12:39PM EDT | 2024-12-20 | 5.60 | 5.55 | 5.65 | 0.00 | - | 9 | 486 | 55.86% |
| NVDA250117C00178000 | 2024-06-26 10:35AM EDT | 2025-01-17 | 6.94 | 6.35 | 6.45 | 0.00 | - | 1 | 1,303 | 54.63% |
| NVDA250221C00178000 | 2024-06-25 12:40PM EDT | 2025-02-21 | 8.15 | 7.85 | 8.00 | 0.00 | - | 18 | 1,181 | 55.07% |
| NVDA250321C00178000 | 2024-06-25 11:13AM EDT | 2025-03-21 | 9.05 | 8.95 | 9.05 | 0.00 | - | 16 | 865 | 55.04% |
| NVDA250620C00178000 | 2024-06-26 2:05PM EDT | 2025-06-20 | 12.05 | 12.25 | 12.40 | 0.00 | - | 1 | 123 | 55.01% |
| NVDA251219C00178000 | 2024-06-24 2:31PM EDT | 2025-12-19 | 16.60 | 18.40 | 18.70 | 0.00 | - | 55 | 814 | 55.51% |
| NVDA260116C00178000 | 2024-06-26 11:46AM EDT | 2026-01-16 | 19.20 | 19.25 | 19.45 | 0.00 | - | 11 | 1,209 | 55.43% |
| NVDA260618C00178000 | 2024-06-13 1:25PM EDT | 2026-06-18 | 24.65 | 23.80 | 24.05 | 0.00 | - | 5 | 325 | 55.79% |
| NVDA261218C00178000 | 2024-06-26 2:52PM EDT | 2026-12-18 | 28.54 | 28.80 | 29.10 | 0.00 | - | 5 | 929 | 56.25% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00178000 | 2024-06-18 12:47PM EDT | 2024-07-19 | 43.65 | 52.50 | 54.05 | 0.00 | - | 1 | 0 | 88.23% |
| NVDA240816P00178000 | 2024-05-29 1:18PM EDT | 2024-08-16 | 63.45 | 53.20 | 53.65 | 0.00 | - | - | 0 | 51.27% |
| NVDA240920P00178000 | 2024-06-24 12:02PM EDT | 2024-09-20 | 58.15 | 54.00 | 54.50 | 0.00 | - | 30 | 210 | 50.66% |
| NVDA241018P00178000 | 2024-06-24 1:25PM EDT | 2024-10-18 | 59.35 | 54.30 | 54.80 | 0.00 | - | 1 | 2 | 46.47% |
| NVDA241115P00178000 | 2024-06-12 10:26AM EDT | 2024-11-15 | 52.75 | 54.50 | 55.60 | 0.00 | - | - | 0 | 46.67% |
| NVDA241220P00178000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 92.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00178000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 92.78 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00178000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 85.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00178000 | 2024-06-26 10:14AM EDT | 2025-03-21 | 55.50 | 57.40 | 58.15 | 0.00 | - | 10 | 10 | 43.11% |
| NVDA250620P00178000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 86.72 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00178000 | 2024-06-21 2:10PM EDT | 2025-12-19 | 61.00 | 58.40 | 63.65 | 0.00 | - | 1 | 1 | 41.29% |
| NVDA260116P00178000 | 2024-06-21 1:16PM EDT | 2026-01-16 | 62.09 | 59.15 | 64.60 | 0.00 | - | 30 | 30 | 41.95% |
| NVDA260618P00178000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 77.70 | 55.00 | 74.00 | 0.00 | - | - | 10 | 51.21% |
| NVDA261218P00178000 | 2024-06-18 12:15PM EDT | 2026-12-18 | 61.65 | 65.45 | 68.70 | 0.00 | - | 2 | 722 | 38.84% |
