Deutsche Märkte schließen in 51 Minuten
DAX
18.242,14 +86,90 (+0,48%) Euro Stoxx 50
4.923,05 +7,11 (+0,14%) Dow Jones 30
39.242,89 +115,09 (+0,29%) Gold
2.334,40 +21,20 (+0,92%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.823,64 +262,36 (+0,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EDT. Markt geöffnet.
Strike:188.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00188000 | 2024-06-27 9:58AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.07 | -0.04 | -30.77% | 11 | 2,053 | 66.80% |
| NVDA240816C00188000 | 2024-06-27 10:16AM EDT | 2024-08-16 | 0.39 | 0.38 | 0.39 | -0.02 | -4.88% | 9 | 2,039 | 58.35% |
| NVDA240920C00188000 | 2024-06-27 10:16AM EDT | 2024-09-20 | 1.51 | 1.46 | 1.49 | -0.07 | -4.43% | 5 | 352 | 58.95% |
| NVDA241018C00188000 | 2024-06-27 9:30AM EDT | 2024-10-18 | 2.21 | 2.13 | 2.17 | 0.00 | - | 1 | 130 | 56.30% |
| NVDA241115C00188000 | 2024-06-27 10:12AM EDT | 2024-11-15 | 3.15 | 3.05 | 3.10 | +0.31 | +10.92% | 1 | 266 | 55.76% |
| NVDA241220C00188000 | 2024-06-26 3:39PM EDT | 2024-12-20 | 4.55 | 4.35 | 4.45 | 0.00 | - | 8 | 379 | 55.85% |
| NVDA250117C00188000 | 2024-06-26 10:18AM EDT | 2025-01-17 | 5.86 | 5.15 | 5.25 | 0.00 | - | 4 | 979 | 54.91% |
| NVDA250221C00188000 | 2024-06-26 9:55AM EDT | 2025-02-21 | 7.40 | 6.50 | 6.60 | 0.00 | - | 25 | 152 | 55.16% |
| NVDA250321C00188000 | 2024-06-27 9:35AM EDT | 2025-03-21 | 7.70 | 7.45 | 7.55 | -0.75 | -8.88% | 1 | 3,932 | 54.97% |
| NVDA250620C00188000 | 2024-06-25 12:50PM EDT | 2025-06-20 | 10.65 | 10.65 | 10.75 | 0.00 | - | 97 | 245 | 55.07% |
| NVDA251219C00188000 | 2024-06-24 12:00PM EDT | 2025-12-19 | 15.79 | 16.55 | 16.80 | 0.00 | - | 18 | 210 | 55.44% |
| NVDA260116C00188000 | 2024-06-21 12:30PM EDT | 2026-01-16 | 20.13 | 17.35 | 17.55 | 0.00 | - | 3 | 278 | 55.35% |
| NVDA260618C00188000 | 2024-06-26 2:56PM EDT | 2026-06-18 | 21.50 | 21.80 | 22.10 | 0.00 | - | 1 | 480 | 55.68% |
| NVDA261218C00188000 | 2024-06-24 12:51PM EDT | 2026-12-18 | 25.40 | 26.70 | 27.10 | 0.00 | - | 10 | 513 | 56.08% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00188000 | 2024-06-11 2:50PM EDT | 2024-09-20 | 67.10 | 63.55 | 64.05 | 0.00 | - | - | 0 | 50.64% |
| NVDA241115P00188000 | 2024-05-29 2:26PM EDT | 2024-11-15 | 73.06 | 63.65 | 64.85 | 0.00 | - | - | 0 | 46.34% |
| NVDA241220P00188000 | 2024-06-24 3:43PM EDT | 2024-12-20 | 69.25 | 64.30 | 65.30 | 0.00 | - | 1 | 1 | 44.26% |
| NVDA250117P00188000 | 2024-05-23 2:45PM EDT | 2025-01-17 | 83.96 | 61.65 | 65.70 | 0.00 | - | - | 0 | 43.20% |
| NVDA250221P00188000 | 2024-06-11 1:39PM EDT | 2025-02-21 | 68.25 | 65.30 | 66.00 | 0.00 | - | - | 0 | 41.27% |
| NVDA250321P00188000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 83.36 | 60.00 | 70.00 | 0.00 | - | - | 0 | 52.62% |
| NVDA250620P00188000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 97.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00188000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 100.35 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00188000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 87.02 | 62.50 | 82.00 | 0.00 | - | - | 10 | 50.99% |
| NVDA261218P00188000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 101.90 | - | - | 0.00 | - | - | - | 0.00% |
