Deutsche Märkte schließen in 1 Stunde 10 Minute
DAX
18.238,85 +83,61 (+0,46%) Euro Stoxx 50
4.921,19 +5,25 (+0,11%) Dow Jones 30
39.182,46 +54,66 (+0,14%) Gold
2.338,60 +25,40 (+1,10%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.119,03 +368,12 (+0,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:20AM EDT. Markt geöffnet.
Strike:183.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00183000 | 2024-06-27 9:30AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | -0.02 | -16.67% | 15 | 768 | 65.82% |
| NVDA240816C00183000 | 2024-06-26 3:55PM EDT | 2024-08-16 | 0.58 | 0.47 | 0.49 | 0.00 | - | 16 | 385 | 57.96% |
| NVDA240920C00183000 | 2024-06-27 9:35AM EDT | 2024-09-20 | 1.85 | 1.70 | 1.76 | +0.03 | +1.65% | 4 | 800 | 58.85% |
| NVDA241018C00183000 | 2024-06-26 1:39PM EDT | 2024-10-18 | 2.53 | 2.47 | 2.54 | 0.00 | - | 21 | 636 | 56.47% |
| NVDA241115C00183000 | 2024-06-24 10:52AM EDT | 2024-11-15 | 3.05 | 3.45 | 3.55 | 0.00 | - | 25 | 414 | 55.90% |
| NVDA241220C00183000 | 2024-06-26 2:29PM EDT | 2024-12-20 | 4.95 | 4.90 | 5.05 | 0.00 | - | 6 | 112 | 56.26% |
| NVDA250117C00183000 | 2024-06-26 3:52PM EDT | 2025-01-17 | 6.10 | 5.80 | 5.90 | 0.00 | - | 123 | 303 | 55.42% |
| NVDA250221C00183000 | 2024-06-20 3:09PM EDT | 2025-02-21 | 9.70 | 7.20 | 7.35 | 0.00 | - | 1 | 59 | 55.68% |
| NVDA250321C00183000 | 2024-06-25 11:34AM EDT | 2025-03-21 | 8.45 | 8.20 | 8.30 | 0.00 | - | 25 | 1,343 | 55.44% |
| NVDA250620C00183000 | 2024-06-25 12:51PM EDT | 2025-06-20 | 11.45 | 11.35 | 11.60 | 0.00 | - | 2 | 161 | 55.34% |
| NVDA251219C00183000 | 2024-06-21 2:05PM EDT | 2025-12-19 | 19.31 | 17.50 | 17.70 | 0.00 | - | 1 | 192 | 55.80% |
| NVDA260116C00183000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 18.60 | 18.35 | 18.45 | 0.00 | - | 85 | 279 | 55.73% |
| NVDA260618C00183000 | 2024-06-13 9:30AM EDT | 2026-06-18 | 23.55 | 22.80 | 23.10 | 0.00 | - | 3 | 143 | 56.08% |
| NVDA261218C00183000 | 2024-06-24 2:39PM EDT | 2026-12-18 | 25.30 | 27.70 | 28.20 | 0.00 | - | 120 | 515 | 56.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00183000 | 2024-06-05 9:34AM EDT | 2024-07-19 | 65.05 | 57.35 | 59.65 | 0.00 | - | - | 0 | 97.85% |
| NVDA240816P00183000 | 2024-06-14 11:11AM EDT | 2024-08-16 | 51.61 | 58.05 | 58.75 | 0.00 | - | 2 | 1 | 34.38% |
| NVDA240920P00183000 | 2024-06-18 10:07AM EDT | 2024-09-20 | 50.80 | 58.50 | 59.00 | 0.00 | - | 1 | 81 | 40.19% |
| NVDA241018P00183000 | 2024-06-17 12:01AM EDT | 2024-10-18 | 92.92 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00183000 | 2024-06-13 11:36AM EDT | 2024-12-20 | 55.95 | 59.90 | 60.75 | 0.00 | - | 5 | 8 | 42.68% |
| NVDA250117P00183000 | 2024-06-13 10:23AM EDT | 2025-01-17 | 56.85 | 60.35 | 61.55 | 0.00 | - | 2 | 0 | 43.55% |
| NVDA250321P00183000 | 2024-06-20 10:43AM EDT | 2025-03-21 | 51.85 | 61.30 | 62.55 | 0.00 | - | 2 | 1 | 41.83% |
| NVDA261218P00183000 | 2024-06-18 12:50PM EDT | 2026-12-18 | 65.70 | 67.85 | 75.85 | 0.00 | - | - | 11 | 42.55% |
