Deutsche Märkte schließen in 58 Minuten
DAX
18.252,60 +97,36 (+0,54%) Euro Stoxx 50
4.924,84 +8,90 (+0,18%) Dow Jones 30
39.181,65 +53,85 (+0,14%) Gold
2.334,30 +21,10 (+0,91%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.055,04 +492,59 (+0,86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:32AM EDT. Markt geöffnet.
Strike:212.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00212000 | 2024-06-26 12:44PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 99 | 4,964 | 75.78% |
| NVDA240816C00212000 | 2024-06-27 9:59AM EDT | 2024-08-16 | 0.16 | 0.16 | 0.18 | -0.05 | -23.81% | 8 | 5,817 | 63.57% |
| NVDA240920C00212000 | 2024-06-27 9:37AM EDT | 2024-09-20 | 0.78 | 0.73 | 0.75 | -0.02 | -2.50% | 10 | 18,484 | 61.77% |
| NVDA241018C00212000 | 2024-06-27 10:02AM EDT | 2024-10-18 | 1.10 | 1.12 | 1.17 | -0.06 | -5.17% | 4 | 1,405 | 58.40% |
| NVDA241115C00212000 | 2024-06-27 9:32AM EDT | 2024-11-15 | 1.75 | 1.70 | 1.73 | -0.16 | -8.38% | 3 | 613 | 57.13% |
| NVDA241220C00212000 | 2024-06-26 3:55PM EDT | 2024-12-20 | 2.85 | 2.64 | 2.69 | 0.00 | - | 105 | 2,736 | 56.97% |
| NVDA250117C00212000 | 2024-06-26 3:59PM EDT | 2025-01-17 | 3.15 | 3.20 | 3.30 | -0.35 | -10.00% | 10 | 7,585 | 55.81% |
| NVDA250221C00212000 | 2024-06-26 9:48AM EDT | 2025-02-21 | 4.85 | 4.25 | 4.35 | 0.00 | - | 51 | 577 | 55.88% |
| NVDA250321C00212000 | 2024-06-26 12:42PM EDT | 2025-03-21 | 4.95 | 5.00 | 5.10 | 0.00 | - | 4 | 743 | 55.54% |
| NVDA250620C00212000 | 2024-06-26 2:31PM EDT | 2025-06-20 | 7.50 | 7.60 | 7.75 | 0.00 | - | 43 | 856 | 55.23% |
| NVDA250919C00212000 | 2024-06-25 9:32AM EDT | 2025-09-19 | 9.60 | 10.30 | 10.60 | 0.00 | - | 150 | 1,280 | 55.44% |
| NVDA251219C00212000 | 2024-06-24 12:03PM EDT | 2025-12-19 | 12.30 | 13.05 | 13.25 | 0.00 | - | 6 | 441 | 55.61% |
| NVDA260116C00212000 | 2024-06-24 12:23PM EDT | 2026-01-16 | 12.85 | 13.70 | 13.90 | 0.00 | - | 4 | 1,926 | 55.37% |
| NVDA260618C00212000 | 2024-06-24 10:56AM EDT | 2026-06-18 | 16.64 | 18.00 | 18.35 | 0.00 | - | 1 | 209 | 55.81% |
| NVDA261218C00212000 | 2024-06-24 3:56PM EDT | 2026-12-18 | 20.44 | 22.80 | 23.05 | 0.00 | - | 16 | 1,150 | 56.07% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00212000 | 2024-06-25 10:39AM EDT | 2024-09-20 | 90.20 | 86.30 | 87.75 | 0.00 | - | 2 | 0 | 55.42% |
| NVDA241018P00212000 | 2024-06-11 1:55PM EDT | 2024-10-18 | 91.20 | 86.35 | 87.55 | 0.00 | - | - | 0 | 43.36% |
| NVDA250117P00212000 | 2024-05-28 9:32AM EDT | 2025-01-17 | 101.00 | 86.35 | 89.60 | 0.00 | - | - | 0 | 50.73% |
| NVDA250221P00212000 | 2024-06-13 3:07PM EDT | 2025-02-21 | 82.80 | 86.35 | 87.80 | 0.00 | - | 2 | 0 | 33.94% |
| NVDA250321P00212000 | 2024-06-25 10:03AM EDT | 2025-03-21 | 90.65 | 86.60 | 87.70 | 0.00 | - | 2 | 1 | 30.88% |
| NVDA250620P00212000 | 2024-06-17 3:20PM EDT | 2025-06-20 | 80.20 | 85.30 | 92.85 | 0.00 | - | 1 | 51 | 49.34% |
| NVDA251219P00212000 | 2024-06-11 1:36PM EDT | 2025-12-19 | 92.85 | 89.75 | 91.75 | 0.00 | - | - | 0 | 37.53% |
