Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.679,40 +90,24 (+0,23%) Gold
2.330,00 -19,10 (-0,81%) EUR/USD
1,0725 +0,0016 (+0,15%) Bitcoin EUR
61.417,95 -631,99 (-1,02%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:43PM EDT. Markt geöffnet.
Strike:1800.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01800000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.59 | -0.31 | -42.47% | 226 | 1,701 | 833.98% |
| NVDA240628C01800000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 0.95 | 0.90 | 1.00 | -0.45 | -32.14% | 75 | 1,102 | 578.71% |
| NVDA240705C01800000 | 2024-06-07 3:48PM EDT | 2024-07-05 | 1.37 | 1.16 | 1.45 | -0.48 | -25.95% | 43 | 181 | 478.03% |
| NVDA240712C01800000 | 2024-06-07 1:20PM EDT | 2024-07-12 | 2.32 | 1.64 | 2.05 | +2.32 | - | 4 | - | 427.39% |
| NVDA240719C01800000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 2.55 | 2.34 | 2.66 | -0.90 | -26.09% | 70 | 846 | 395.65% |
| NVDA240816C01800000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 5.56 | 5.50 | 5.80 | -1.10 | -16.52% | 89 | 787 | 330.90% |
| NVDA240920C01800000 | 2024-06-07 3:48PM EDT | 2024-09-20 | 15.10 | 14.15 | 14.55 | -0.90 | -5.62% | 94 | 443 | 317.40% |
| NVDA241018C01800000 | 2024-06-07 3:58PM EDT | 2024-10-18 | 20.20 | 19.60 | 20.40 | -2.15 | -9.62% | 17 | 52 | 302.63% |
| NVDA241115C01800000 | 2024-06-07 3:59PM EDT | 2024-11-15 | 27.73 | 27.35 | 28.30 | -2.65 | -8.72% | 32 | 163 | 299.29% |
| NVDA241220C01800000 | 2024-06-07 3:07PM EDT | 2024-12-20 | 40.00 | 38.95 | 39.90 | -0.15 | -0.37% | 29 | 795 | 301.64% |
| NVDA250117C01800000 | 2024-06-07 3:58PM EDT | 2025-01-17 | 46.80 | 45.65 | 46.75 | -2.90 | -5.84% | 58 | 1,367 | 298.09% |
| NVDA250221C01800000 | 2024-06-07 3:22PM EDT | 2025-02-21 | 58.15 | 57.40 | 59.10 | -0.85 | -1.44% | 30 | 598 | 304.27% |
| NVDA250321C01800000 | 2024-06-07 1:15PM EDT | 2025-03-21 | 70.18 | 66.40 | 68.10 | +2.93 | +4.36% | 1 | 460 | 309.02% |
| NVDA250620C01800000 | 2024-06-07 2:11PM EDT | 2025-06-20 | 95.15 | 95.25 | 97.25 | -1.45 | -1.50% | 11 | 181 | 336.55% |
| NVDA251219C01800000 | 2024-06-07 12:18PM EDT | 2025-12-19 | 151.00 | 149.80 | 152.50 | -0.40 | -0.26% | 3 | 131 | 0.00% |
| NVDA260116C01800000 | 2024-06-07 3:12PM EDT | 2026-01-16 | 158.49 | 157.10 | 159.20 | +4.76 | +3.10% | 2 | 629 | 0.00% |
| NVDA260618C01800000 | 2024-06-07 2:25PM EDT | 2026-06-18 | 198.00 | 198.50 | 201.45 | -2.38 | -1.19% | 2 | 230 | 0.00% |
| NVDA261218C01800000 | 2024-06-07 2:38PM EDT | 2026-12-18 | 241.93 | 242.10 | 245.90 | +0.11 | +0.05% | 71 | 662 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01800000 | 2024-06-06 10:39AM EDT | 2024-06-21 | 580.35 | 588.25 | 594.15 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01800000 | 2024-05-30 2:52PM EDT | 2024-07-19 | 667.74 | 587.90 | 594.20 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-06-06 10:36AM EDT | 2024-08-16 | 581.37 | 589.50 | 593.75 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240920P01800000 | 2024-06-07 1:40PM EDT | 2024-09-20 | 589.80 | 589.85 | 595.05 | +4.25 | +0.73% | 47 | 48 | 0.00% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01800000 | 2024-05-29 10:15AM EDT | 2024-12-20 | 670.36 | 596.80 | 604.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250117P01800000 | 2024-06-05 12:03PM EDT | 2025-01-17 | 608.95 | 600.40 | 605.95 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250321P01800000 | 2024-05-31 10:53AM EDT | 2025-03-21 | 710.47 | 605.35 | 615.60 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620P01800000 | 2024-06-07 1:00PM EDT | 2025-06-20 | 619.00 | 616.05 | 629.90 | -59.00 | -8.70% | 1 | 3 | 0.00% |
| NVDA260116P01800000 | 2024-06-04 1:03PM EDT | 2026-01-16 | 687.47 | 642.30 | 655.85 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA260618P01800000 | 2024-05-24 2:24PM EDT | 2026-06-18 | 764.82 | 656.60 | 674.00 | 0.00 | - | 6 | 8 | 0.00% |
| NVDA261218P01800000 | 2024-06-04 9:38AM EDT | 2026-12-18 | 718.00 | 675.00 | 694.00 | 0.00 | - | 1 | 3 | 0.00% |
