Deutsche Märkte schließen in 50 Minuten
DAX
18.244,69 +89,45 (+0,49%) Euro Stoxx 50
4.924,52 +8,58 (+0,17%) Dow Jones 30
39.245,96 +118,16 (+0,30%) Gold
2.335,20 +22,00 (+0,95%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.860,59 +370,36 (+0,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM EDT. Markt geöffnet.
Strike:189.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00189000 | 2024-06-26 12:05PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2,306 | 2,368 | 66.80% |
| NVDA240816C00189000 | 2024-06-27 9:40AM EDT | 2024-08-16 | 0.42 | 0.35 | 0.37 | -0.05 | -10.64% | 5 | 311 | 58.35% |
| NVDA240920C00189000 | 2024-06-26 10:59AM EDT | 2024-09-20 | 1.45 | 1.40 | 1.42 | 0.00 | - | 4 | 2,105 | 58.89% |
| NVDA241018C00189000 | 2024-06-25 12:54PM EDT | 2024-10-18 | 2.07 | 2.08 | 2.15 | 0.00 | - | 2 | 257 | 56.57% |
| NVDA241115C00189000 | 2024-06-26 2:38PM EDT | 2024-11-15 | 2.98 | 2.96 | 3.00 | 0.00 | - | 1 | 244 | 55.74% |
| NVDA241220C00189000 | 2024-06-25 12:20PM EDT | 2024-12-20 | 4.50 | 4.25 | 4.35 | 0.00 | - | 5 | 715 | 55.88% |
| NVDA250117C00189000 | 2024-06-27 10:02AM EDT | 2025-01-17 | 5.10 | 5.00 | 5.10 | -0.05 | -0.97% | 2 | 861 | 54.80% |
| NVDA250221C00189000 | 2024-06-27 10:14AM EDT | 2025-02-21 | 6.60 | 6.35 | 6.50 | -0.65 | -8.97% | 76 | 178 | 55.18% |
| NVDA250321C00189000 | 2024-06-24 10:36AM EDT | 2025-03-21 | 7.00 | 7.35 | 7.45 | 0.00 | - | 1 | 9,055 | 55.09% |
| NVDA250620C00189000 | 2024-06-27 9:50AM EDT | 2025-06-20 | 10.66 | 10.45 | 10.60 | +0.31 | +3.00% | 5 | 202 | 55.04% |
| NVDA251219C00189000 | 2024-06-24 9:56AM EDT | 2025-12-19 | 16.30 | 16.30 | 16.60 | 0.00 | - | 4 | 142 | 55.37% |
| NVDA260116C00189000 | 2024-06-20 1:36PM EDT | 2026-01-16 | 20.19 | 17.10 | 17.30 | 0.00 | - | 4 | 431 | 55.24% |
| NVDA260618C00189000 | 2024-06-20 2:01PM EDT | 2026-06-18 | 26.15 | 21.50 | 21.85 | 0.00 | - | 10 | 580 | 55.56% |
| NVDA261218C00189000 | 2024-06-24 10:40AM EDT | 2026-12-18 | 25.45 | 26.40 | 26.75 | 0.00 | - | 5 | 371 | 55.91% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00189000 | 2024-05-23 3:03PM EDT | 2025-01-17 | 85.36 | 62.45 | 66.50 | 0.00 | - | - | 0 | 42.42% |
| NVDA250221P00189000 | 2024-06-12 9:45AM EDT | 2025-02-21 | 65.45 | 65.85 | 67.40 | 0.00 | - | - | 0 | 43.21% |
| NVDA251219P00189000 | 2024-06-17 12:06AM EDT | 2025-12-19 | 107.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00189000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 94.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00189000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 104.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00189000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 99.90 | - | - | 0.00 | - | - | - | 0.00% |
