Deutsche Märkte schließen in 53 Minuten
DAX
18.243,84 +88,60 (+0,49%) Euro Stoxx 50
4.923,49 +7,55 (+0,15%) Dow Jones 30
39.223,76 +95,96 (+0,25%) Gold
2.335,20 +22,00 (+0,95%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.886,14 +272,70 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Strike:179.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00179000 | 2024-06-27 9:59AM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 3 | 5,833 | 63.48% |
| NVDA240816C00179000 | 2024-06-26 10:26AM EDT | 2024-08-16 | 0.70 | 0.56 | 0.57 | 0.00 | - | 9 | 1,228 | 56.59% |
| NVDA240920C00179000 | 2024-06-27 9:36AM EDT | 2024-09-20 | 2.10 | 1.97 | 2.01 | +0.12 | +6.06% | 3 | 2,079 | 58.17% |
| NVDA241018C00179000 | 2024-06-25 3:39PM EDT | 2024-10-18 | 3.10 | 2.77 | 2.82 | 0.00 | - | 5 | 993 | 55.65% |
| NVDA241115C00179000 | 2024-06-25 1:04PM EDT | 2024-11-15 | 3.75 | 3.90 | 3.95 | 0.00 | - | 8 | 914 | 55.51% |
| NVDA241220C00179000 | 2024-06-27 9:50AM EDT | 2024-12-20 | 5.55 | 5.40 | 5.50 | -0.45 | -7.50% | 3 | 1,988 | 55.79% |
| NVDA250117C00179000 | 2024-06-26 1:15PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.40 | 0.00 | - | 254 | 4,668 | 54.93% |
| NVDA250221C00179000 | 2024-06-21 1:01PM EDT | 2025-02-21 | 9.00 | 7.80 | 7.90 | 0.00 | - | 26 | 3,600 | 55.29% |
| NVDA250321C00179000 | 2024-06-27 9:59AM EDT | 2025-03-21 | 8.75 | 8.80 | 8.95 | +0.30 | +3.55% | 5 | 6,167 | 55.12% |
| NVDA250620C00179000 | 2024-06-27 10:02AM EDT | 2025-06-20 | 12.20 | 12.10 | 12.25 | +0.20 | +1.67% | 6 | 870 | 55.05% |
| NVDA251219C00179000 | 2024-06-25 11:45AM EDT | 2025-12-19 | 18.56 | 18.30 | 18.60 | 0.00 | - | 2 | 778 | 55.66% |
| NVDA260116C00179000 | 2024-06-26 10:58AM EDT | 2026-01-16 | 19.45 | 19.05 | 19.15 | 0.00 | - | 2 | 1,672 | 55.33% |
| NVDA260618C00179000 | 2024-06-20 9:40AM EDT | 2026-06-18 | 32.50 | 23.70 | 24.00 | 0.00 | - | 2 | 1,940 | 55.96% |
| NVDA261218C00179000 | 2024-06-27 9:39AM EDT | 2026-12-18 | 29.35 | 28.45 | 28.75 | +2.05 | +7.51% | 2 | 2,443 | 56.05% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00179000 | 2024-06-21 9:49AM EDT | 2024-07-19 | 53.10 | 53.85 | 55.60 | 0.00 | - | 10 | 0 | 80.27% |
| NVDA240816P00179000 | 2024-06-24 12:01PM EDT | 2024-08-16 | 58.60 | 54.40 | 55.15 | 0.00 | - | 6 | 6 | 55.03% |
| NVDA240920P00179000 | 2024-06-06 2:28PM EDT | 2024-09-20 | 59.74 | 54.60 | 55.15 | 0.00 | - | - | 80 | 47.56% |
| NVDA241018P00179000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 89.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00179000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 92.56 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00179000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 83.44 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00179000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 83.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00179000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 86.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00179000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 91.25 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00179000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 87.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00179000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 92.22 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00179000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 89.14 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00179000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 94.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00179000 | 2024-06-18 12:15PM EDT | 2026-12-18 | 62.38 | 65.65 | 70.65 | 0.00 | - | 2 | 12 | 40.35% |
