Deutsche Märkte schließen in 47 Minuten
DAX
18.249,79 +94,55 (+0,52%) Euro Stoxx 50
4.926,45 +10,51 (+0,21%) Dow Jones 30
39.229,24 +101,44 (+0,26%) Gold
2.335,60 +22,40 (+0,97%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Strike:194.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00194000 | 2024-06-27 9:51AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 27 | 34,638 | 69.14% |
| NVDA240816C00194000 | 2024-06-26 3:58PM EDT | 2024-08-16 | 0.32 | 0.29 | 0.31 | -0.07 | -17.95% | 5 | 22,125 | 59.57% |
| NVDA240920C00194000 | 2024-06-27 9:30AM EDT | 2024-09-20 | 1.25 | 1.19 | 1.23 | 0.00 | - | 1 | 13,034 | 59.55% |
| NVDA241018C00194000 | 2024-06-27 9:39AM EDT | 2024-10-18 | 2.01 | 1.78 | 1.83 | +0.03 | +1.52% | 2 | 8,520 | 56.79% |
| NVDA241115C00194000 | 2024-06-26 10:53AM EDT | 2024-11-15 | 2.74 | 2.59 | 2.65 | 0.00 | - | 3 | 4,549 | 56.06% |
| NVDA241220C00194000 | 2024-06-26 12:49PM EDT | 2024-12-20 | 3.75 | 3.80 | 3.95 | 0.00 | - | 2 | 6,980 | 56.26% |
| NVDA250117C00194000 | 2024-06-27 9:46AM EDT | 2025-01-17 | 4.85 | 4.55 | 4.60 | +0.10 | +2.11% | 2 | 26,159 | 55.09% |
| NVDA250221C00194000 | 2024-06-26 11:18AM EDT | 2025-02-21 | 5.75 | 5.80 | 5.90 | 0.00 | - | 6 | 4,129 | 55.33% |
| NVDA250321C00194000 | 2024-06-26 3:57PM EDT | 2025-03-21 | 7.25 | 6.70 | 6.80 | 0.00 | - | 3 | 8,582 | 55.12% |
| NVDA250620C00194000 | 2024-06-26 3:29PM EDT | 2025-06-20 | 9.90 | 9.70 | 9.80 | 0.00 | - | 5 | 9,152 | 55.00% |
| NVDA251219C00194000 | 2024-06-26 12:12PM EDT | 2025-12-19 | 15.57 | 15.45 | 15.80 | 0.00 | - | 1 | 2,034 | 55.44% |
| NVDA260116C00194000 | 2024-06-25 12:15PM EDT | 2026-01-16 | 16.55 | 16.30 | 16.50 | 0.00 | - | 3 | 6,420 | 55.37% |
| NVDA260618C00194000 | 2024-06-25 2:02PM EDT | 2026-06-18 | 20.95 | 20.75 | 21.05 | 0.00 | - | 4 | 5,416 | 55.77% |
| NVDA261218C00194000 | 2024-06-27 9:30AM EDT | 2026-12-18 | 27.25 | 25.55 | 25.90 | +1.85 | +7.28% | 20 | 17,204 | 56.03% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00194000 | 2024-06-26 10:37AM EDT | 2024-07-19 | 68.30 | 68.85 | 69.75 | 0.00 | - | 3 | 0 | 87.79% |
| NVDA240816P00194000 | 2024-06-10 10:30AM EDT | 2024-08-16 | 73.95 | 69.05 | 69.85 | 0.00 | - | - | 0 | 62.01% |
| NVDA241018P00194000 | 2024-06-21 3:19PM EDT | 2024-10-18 | 67.75 | 69.20 | 69.95 | 0.00 | - | 36 | 36 | 43.19% |
| NVDA250117P00194000 | 2024-05-23 11:28AM EDT | 2025-01-17 | 89.36 | 67.05 | 71.10 | 0.00 | - | - | 0 | 41.37% |
| NVDA250221P00194000 | 2024-06-24 1:51PM EDT | 2025-02-21 | 75.60 | 70.80 | 71.30 | 0.00 | - | 2 | 0 | 39.33% |
| NVDA250620P00194000 | 2024-05-24 12:54PM EDT | 2025-06-20 | 89.00 | 63.10 | 80.20 | 0.00 | - | - | 10 | 57.32% |
| NVDA260116P00194000 | 2024-05-22 2:07PM EDT | 2026-01-16 | 100.00 | 70.85 | 78.90 | 0.00 | - | - | 0 | 43.14% |
| NVDA260618P00194000 | 2024-05-23 1:56PM EDT | 2026-06-18 | 90.05 | 68.00 | 87.50 | 0.00 | - | - | 20 | 51.63% |
| NVDA261218P00194000 | 2024-06-06 9:32AM EDT | 2026-12-18 | 77.89 | 75.65 | 83.10 | 0.00 | - | - | 0 | 40.22% |
