Deutsche Märkte schließen in 49 Minuten
DAX
18.242,64 +87,40 (+0,48%) Euro Stoxx 50
4.925,27 +9,33 (+0,19%) Dow Jones 30
39.242,49 +114,69 (+0,29%) Gold
2.335,10 +21,90 (+0,95%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:41AM EDT. Markt geöffnet.
Strike:181.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00181000 | 2024-06-27 10:23AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 812 | 308 | 64.26% |
| NVDA240816C00181000 | 2024-06-27 10:21AM EDT | 2024-08-16 | 0.51 | 0.51 | 0.53 | -0.24 | -32.00% | 4 | 1,842 | 57.08% |
| NVDA240920C00181000 | 2024-06-27 10:25AM EDT | 2024-09-20 | 1.84 | 1.83 | 1.87 | -0.08 | -3.92% | 8 | 361 | 58.28% |
| NVDA241018C00181000 | 2024-06-26 11:14AM EDT | 2024-10-18 | 2.62 | 2.61 | 2.66 | 0.00 | - | 11 | 2,971 | 55.82% |
| NVDA241115C00181000 | 2024-06-27 10:17AM EDT | 2024-11-15 | 3.75 | 3.60 | 3.75 | -0.20 | -5.06% | 48 | 137 | 55.38% |
| NVDA241220C00181000 | 2024-06-26 11:11AM EDT | 2024-12-20 | 5.00 | 5.15 | 5.25 | 0.00 | - | 6 | 445 | 55.84% |
| NVDA250117C00181000 | 2024-06-26 10:58AM EDT | 2025-01-17 | 6.20 | 5.95 | 6.05 | 0.00 | - | 1 | 562 | 54.69% |
| NVDA250221C00181000 | 2024-06-25 2:57PM EDT | 2025-02-21 | 7.60 | 7.45 | 7.55 | 0.00 | - | 2 | 384 | 55.16% |
| NVDA250321C00181000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 7.80 | 8.45 | 8.60 | 0.00 | - | 1 | 2,472 | 55.05% |
| NVDA250620C00181000 | 2024-06-25 9:48AM EDT | 2025-06-20 | 11.40 | 11.75 | 11.85 | 0.00 | - | 1 | 534 | 55.01% |
| NVDA251219C00181000 | 2024-06-26 9:33AM EDT | 2025-12-19 | 18.60 | 17.85 | 18.15 | 0.00 | - | 1 | 572 | 55.56% |
| NVDA260116C00181000 | 2024-06-21 1:19PM EDT | 2026-01-16 | 20.60 | 18.65 | 18.90 | 0.00 | - | 3 | 2,768 | 55.45% |
| NVDA260618C00181000 | 2024-06-24 11:57AM EDT | 2026-06-18 | 21.95 | 23.15 | 23.45 | 0.00 | - | 11 | 53 | 55.75% |
| NVDA261218C00181000 | 2024-06-25 10:03AM EDT | 2026-12-18 | 27.53 | 28.05 | 28.30 | 0.00 | - | 2 | 219 | 56.03% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00181000 | 2024-06-20 12:57PM EDT | 2024-07-19 | 48.20 | 55.90 | 57.40 | 0.00 | - | 9 | 0 | 78.22% |
| NVDA240816P00181000 | 2024-06-26 3:53PM EDT | 2024-08-16 | 55.66 | 56.25 | 56.90 | 0.00 | - | 2 | 4 | 50.34% |
| NVDA240920P00181000 | 2024-06-07 1:26PM EDT | 2024-09-20 | 59.97 | 56.95 | 57.35 | 0.00 | - | - | 80 | 50.56% |
| NVDA241018P00181000 | 2024-06-12 11:46AM EDT | 2024-10-18 | 55.94 | 56.85 | 57.60 | 0.00 | - | - | 0 | 46.17% |
| NVDA241115P00181000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 94.44 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00181000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 85.64 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00181000 | 2024-06-18 12:27PM EDT | 2026-12-18 | 64.13 | 66.05 | 71.10 | 0.00 | - | 4 | 5 | 38.75% |
