Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.765,39 +176,23 (+0,46%) Bitcoin EUR
62.452,58 +469,27 (+0,76%) CMC Crypto 200
1.399,50 +11,34 (+0,82%) Nasdaq Compositive
17.906,12 +217,23 (+1,23%) S&P 500
5.481,04 +49,44 (+0,91%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Strike:1920.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01920000 | 2024-06-07 3:45PM EDT | 2024-06-21 | 0.30 | 0.24 | 0.28 | -0.06 | -16.67% | 23 | 244 | 796.88% |
| NVDA240719C01920000 | 2024-06-07 3:12PM EDT | 2024-07-19 | 2.01 | 1.67 | 1.80 | -0.35 | -14.83% | 2 | 80 | 382.81% |
| NVDA240816C01920000 | 2024-06-07 3:56PM EDT | 2024-08-16 | 3.90 | 3.70 | 4.00 | -0.90 | -18.75% | 3 | 167 | 315.60% |
| NVDA240920C01920000 | 2024-06-07 11:09AM EDT | 2024-09-20 | 10.15 | 9.60 | 10.05 | -4.85 | -32.33% | 1 | 69 | 296.85% |
| NVDA241018C01920000 | 2024-06-05 2:48PM EDT | 2024-10-18 | 15.00 | 13.35 | 14.15 | 0.00 | - | 19 | 60 | 280.40% |
| NVDA241115C01920000 | 2024-06-07 12:05PM EDT | 2024-11-15 | 19.20 | 19.40 | 20.15 | -2.80 | -12.73% | 21 | 41 | 276.06% |
| NVDA241220C01920000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 21.11 | 28.65 | 29.65 | 0.00 | - | 11 | 127 | 276.78% |
| NVDA250117C01920000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 34.77 | 34.40 | 35.30 | -9.41 | -21.30% | 8 | 45 | 272.81% |
| NVDA250221C01920000 | 2024-06-07 9:34AM EDT | 2025-02-21 | 42.86 | 44.20 | 45.70 | -0.84 | -1.92% | 5 | 248 | 276.32% |
| NVDA250321C01920000 | 2024-06-07 11:41AM EDT | 2025-03-21 | 51.63 | 52.00 | 53.85 | +0.23 | +0.45% | 1 | 211 | 279.36% |
| NVDA250620C01920000 | 2024-06-06 2:12PM EDT | 2025-06-20 | 78.55 | 78.15 | 79.65 | 0.00 | - | 4 | 94 | 295.01% |
| NVDA251219C01920000 | 2024-06-05 9:39AM EDT | 2025-12-19 | 121.25 | 129.05 | 132.20 | 0.00 | - | 15 | 115 | 468.95% |
| NVDA260116C01920000 | 2024-05-28 9:58AM EDT | 2026-01-16 | 102.00 | 136.00 | 138.70 | 0.00 | - | 1 | 90 | 0.00% |
| NVDA260618C01920000 | 2024-05-28 12:42PM EDT | 2026-06-18 | 143.45 | 176.05 | 179.30 | 0.00 | - | 37 | 89 | 0.00% |
| NVDA261218C01920000 | 2024-05-29 12:36PM EDT | 2026-12-18 | 188.70 | 218.70 | 222.65 | 0.00 | - | 1 | 74 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01920000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 1,014.95 | 704.65 | 712.50 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01920000 | 2024-03-15 3:22PM EDT | 2024-07-19 | 1,034.22 | 1,035.55 | 1,045.20 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01920000 | 2024-05-24 9:54AM EDT | 2025-01-17 | 880.97 | 712.20 | 720.10 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 2025-02-21 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01920000 | 2024-03-11 10:53AM EDT | 2026-12-18 | 1,043.90 | 1,042.00 | 1,059.80 | 0.00 | - | 3 | 3 | 0.00% |
