Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
18.256,80 +101,56 (+0,56%) Euro Stoxx 50
4.925,27 +9,33 (+0,19%) Dow Jones 30
39.188,87 +61,07 (+0,16%) Gold
2.337,30 +24,10 (+1,04%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.091,56 +463,35 (+0,80%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Strike:184.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00184000 | 2024-06-27 9:51AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 25 | 1,188 | 65.63% |
| NVDA240816C00184000 | 2024-06-26 1:25PM EDT | 2024-08-16 | 0.50 | 0.47 | 0.49 | 0.00 | - | 7 | 475 | 58.20% |
| NVDA240920C00184000 | 2024-06-26 3:27PM EDT | 2024-09-20 | 1.78 | 1.69 | 1.72 | 0.00 | - | 31 | 148 | 58.84% |
| NVDA241018C00184000 | 2024-06-26 2:42PM EDT | 2024-10-18 | 2.39 | 2.47 | 2.53 | 0.00 | - | 2 | 68 | 56.60% |
| NVDA241115C00184000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 3.35 | 3.50 | 3.55 | +0.46 | +15.92% | 1 | 111 | 56.18% |
| NVDA241220C00184000 | 2024-06-26 11:00AM EDT | 2024-12-20 | 4.90 | 4.95 | 5.00 | 0.00 | - | 2 | 885 | 56.40% |
| NVDA250117C00184000 | 2024-06-25 11:42AM EDT | 2025-01-17 | 5.85 | 5.75 | 5.85 | 0.00 | - | 61 | 1,458 | 55.37% |
| NVDA250221C00184000 | 2024-06-26 9:42AM EDT | 2025-02-21 | 7.80 | 7.15 | 7.30 | 0.00 | - | 20 | 231 | 55.63% |
| NVDA250321C00184000 | 2024-06-21 3:12PM EDT | 2025-03-21 | 9.35 | 8.10 | 8.20 | 0.00 | - | 3 | 271 | 55.26% |
| NVDA250620C00184000 | 2024-06-26 12:38PM EDT | 2025-06-20 | 11.45 | 11.45 | 11.65 | 0.00 | - | 1 | 252 | 55.59% |
| NVDA251219C00184000 | 2024-06-03 12:09PM EDT | 2025-12-19 | 11.66 | 17.50 | 17.70 | 0.00 | - | - | 130 | 55.84% |
| NVDA260116C00184000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 18.40 | 18.30 | 18.55 | 0.00 | - | 53 | 800 | 55.80% |
| NVDA260618C00184000 | 2024-06-21 1:33PM EDT | 2026-06-18 | 24.65 | 22.90 | 23.20 | 0.00 | - | 1 | 653 | 56.23% |
| NVDA261218C00184000 | 2024-06-26 12:32PM EDT | 2026-12-18 | 28.00 | 27.75 | 28.15 | 0.00 | - | 2 | 1,031 | 56.49% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00184000 | 2024-06-05 1:16PM EDT | 2024-09-20 | 63.03 | 59.40 | 60.10 | 0.00 | - | - | 0 | 48.83% |
| NVDA250117P00184000 | 2024-06-10 2:48PM EDT | 2025-01-17 | 63.20 | 60.90 | 61.75 | 0.00 | - | - | 10 | 41.75% |
| NVDA260116P00184000 | 2024-06-21 1:16PM EDT | 2026-01-16 | 66.70 | 65.35 | 69.30 | 0.00 | - | 30 | 30 | 41.32% |
| NVDA260618P00184000 | 2024-05-23 12:32PM EDT | 2026-06-18 | 80.56 | 60.00 | 73.10 | 0.00 | - | - | 0 | 42.63% |
| NVDA261218P00184000 | 2024-06-20 12:09PM EDT | 2026-12-18 | 66.83 | 67.25 | 75.80 | 0.00 | - | 4 | 22 | 41.71% |
