Deutsche Märkte schließen in 47 Minuten
DAX
18.248,24 +93,00 (+0,51%) Euro Stoxx 50
4.926,45 +10,51 (+0,21%) Dow Jones 30
39.228,52 +100,72 (+0,26%) Gold
2.335,50 +22,30 (+0,96%) 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:21.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00021000 | 2024-06-21 12:59PM EDT | 2024-07-19 | 106.75 | 103.45 | 103.95 | 0.00 | - | 25 | 61 | 330.47% |
| NVDA240816C00021000 | 2024-06-11 2:23PM EDT | 2024-08-16 | 99.97 | 103.55 | 104.05 | 0.00 | - | - | 30 | 234.38% |
| NVDA240920C00021000 | 2024-06-24 11:32AM EDT | 2024-09-20 | 98.87 | 103.70 | 104.15 | 0.00 | - | 6 | 483 | 190.43% |
| NVDA241018C00021000 | 2024-06-26 3:53PM EDT | 2024-10-18 | 104.55 | 103.85 | 104.55 | 0.00 | - | 4 | 117 | 180.18% |
| NVDA241115C00021000 | 2024-06-07 9:34AM EDT | 2024-11-15 | 98.68 | 103.95 | 104.60 | 0.00 | - | - | 30 | 164.55% |
| NVDA241220C00021000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 81.75 | 102.00 | 111.00 | 0.00 | - | - | 1,960 | 202.91% |
| NVDA250117C00021000 | 2024-06-24 12:05PM EDT | 2025-01-17 | 101.02 | 104.15 | 105.00 | 0.00 | - | 3 | 8,776 | 146.14% |
| NVDA250221C00021000 | 2024-06-05 1:03PM EDT | 2025-02-21 | 100.78 | 104.30 | 105.10 | 0.00 | - | - | 80 | 138.28% |
| NVDA250620C00021000 | 2024-06-11 1:41PM EDT | 2025-06-20 | 100.77 | 104.25 | 105.80 | 0.00 | - | - | 1,096 | 119.29% |
| NVDA251219C00021000 | 2024-06-25 12:47PM EDT | 2025-12-19 | 105.30 | 104.35 | 107.15 | 0.00 | - | 2 | 840 | 107.06% |
| NVDA260116C00021000 | 2024-06-21 12:13PM EDT | 2026-01-16 | 110.54 | 104.55 | 106.85 | 0.00 | - | 10 | 373 | 103.76% |
| NVDA260618C00021000 | 2024-05-28 1:20PM EDT | 2026-06-18 | 95.46 | 104.25 | 108.30 | 0.00 | - | - | 130 | 98.19% |
| NVDA261218C00021000 | 2024-06-25 10:42AM EDT | 2026-12-18 | 104.30 | 104.70 | 108.75 | 0.00 | - | 1 | 580 | 91.67% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00021000 | 2024-06-24 2:53PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2,941 | 125.00% |
| NVDA241018P00021000 | 2024-06-07 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 490 | 111.72% |
| NVDA241115P00021000 | 2024-06-18 12:24PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 660 | 104.30% |
| NVDA241220P00021000 | 2024-06-18 3:47PM EDT | 2024-12-20 | 0.02 | 0.03 | 0.07 | 0.00 | - | 20 | 2,026 | 98.44% |
| NVDA250117P00021000 | 2024-06-24 3:48PM EDT | 2025-01-17 | 0.04 | 0.04 | 0.08 | 0.00 | - | 5 | 17,172 | 93.36% |
| NVDA250221P00021000 | 2024-06-25 1:39PM EDT | 2025-02-21 | 0.05 | 0.03 | 0.12 | 0.00 | - | 2 | 1,216 | 88.67% |
| NVDA250620P00021000 | 2024-06-11 2:03PM EDT | 2025-06-20 | 0.07 | 0.06 | 0.17 | 0.00 | - | - | 10,741 | 76.37% |
| NVDA251219P00021000 | 2024-06-13 10:53AM EDT | 2025-12-19 | 0.19 | 0.14 | 0.22 | 0.00 | - | 1 | 2,132 | 66.02% |
| NVDA260116P00021000 | 2024-06-26 10:58AM EDT | 2026-01-16 | 0.19 | 0.18 | 0.23 | 0.00 | - | 120 | 1,446 | 65.53% |
| NVDA260618P00021000 | 2024-06-20 10:33AM EDT | 2026-06-18 | 0.31 | 0.26 | 0.36 | 0.00 | - | 1 | 232 | 61.87% |
| NVDA261218P00021000 | 2024-06-26 3:46PM EDT | 2026-12-18 | 0.43 | 0.38 | 0.50 | 0.00 | - | 4 | 509 | 58.50% |
