Deutsche Märkte schließen in 55 Minuten
DAX
18.247,51 +92,27 (+0,51%) Euro Stoxx 50
4.924,37 +8,43 (+0,17%) Dow Jones 30
39.216,62 +88,82 (+0,23%) Gold
2.334,40 +21,20 (+0,92%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.918,76 +269,36 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:35AM EDT. Markt geöffnet.
Strike:182.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00182000 | 2024-06-26 2:34PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.09 | 0.00 | - | 3 | 4,795 | 64.65% |
| NVDA240816C00182000 | 2024-06-26 12:35PM EDT | 2024-08-16 | 0.58 | 0.49 | 0.52 | 0.00 | - | 7 | 571 | 57.52% |
| NVDA240920C00182000 | 2024-06-26 1:03PM EDT | 2024-09-20 | 1.85 | 1.80 | 1.84 | +0.05 | +2.78% | 2 | 200 | 58.69% |
| NVDA241018C00182000 | 2024-06-26 11:02AM EDT | 2024-10-18 | 2.60 | 2.60 | 2.66 | 0.00 | - | 6 | 131 | 56.40% |
| NVDA241115C00182000 | 2024-06-27 10:17AM EDT | 2024-11-15 | 3.65 | 3.60 | 3.70 | -0.23 | -5.60% | 80 | 208 | 55.84% |
| NVDA241220C00182000 | 2024-06-27 9:51AM EDT | 2024-12-20 | 5.15 | 5.10 | 5.20 | +0.08 | +1.58% | 4 | 281 | 56.18% |
| NVDA250117C00182000 | 2024-06-26 11:49AM EDT | 2025-01-17 | 5.90 | 5.95 | 6.05 | 0.00 | - | 62 | 2,866 | 55.21% |
| NVDA250221C00182000 | 2024-06-26 11:41AM EDT | 2025-02-21 | 7.25 | 7.35 | 7.50 | 0.00 | - | 2 | 312 | 55.43% |
| NVDA250321C00182000 | 2024-06-26 1:16PM EDT | 2025-03-21 | 8.44 | 8.30 | 8.40 | 0.00 | - | 3 | 707 | 55.04% |
| NVDA250620C00182000 | 2024-06-26 3:57PM EDT | 2025-06-20 | 12.30 | 11.50 | 11.65 | 0.00 | - | 18 | 188 | 54.94% |
| NVDA251219C00182000 | 2024-06-20 3:41PM EDT | 2025-12-19 | 21.90 | 17.65 | 17.90 | 0.00 | - | 46 | 427 | 55.55% |
| NVDA260116C00182000 | 2024-06-12 3:28PM EDT | 2026-01-16 | 17.11 | 18.60 | 18.80 | 0.00 | - | - | 495 | 55.68% |
| NVDA260618C00182000 | 2024-06-24 11:35AM EDT | 2026-06-18 | 21.80 | 23.25 | 23.55 | 0.00 | - | 4 | 177 | 56.22% |
| NVDA261218C00182000 | 2024-06-25 9:36AM EDT | 2026-12-18 | 26.31 | 28.15 | 28.45 | 0.00 | - | 5 | 732 | 56.48% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00182000 | 2024-06-24 11:10AM EDT | 2024-07-19 | 61.60 | 56.20 | 58.30 | 0.00 | - | 2 | 2 | 96.14% |
| NVDA240816P00182000 | 2024-05-29 11:08AM EDT | 2024-08-16 | 68.29 | 56.80 | 57.60 | 0.00 | - | - | 0 | 49.32% |
| NVDA240920P00182000 | 2024-06-24 1:30PM EDT | 2024-09-20 | 62.95 | 57.35 | 57.85 | 0.00 | - | 1 | 160 | 43.43% |
| NVDA241018P00182000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 91.27 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00182000 | 2024-06-12 10:26AM EDT | 2024-11-15 | 56.30 | 58.15 | 58.90 | 0.00 | - | - | 1 | 43.54% |
| NVDA250117P00182000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 94.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00182000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 90.65 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00182000 | 2024-06-18 12:50PM EDT | 2026-12-18 | 64.96 | 66.45 | 73.40 | 0.00 | - | - | 11 | 40.66% |
