Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.231,17 +75,93 (+0,42%) Euro Stoxx 50
4.919,84 +3,90 (+0,08%) Dow Jones 30
39.174,24 +46,44 (+0,12%) Gold
2.338,30 +25,10 (+1,09%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Strike:2150.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C02150000 | 2024-06-07 3:37PM EDT | 2024-07-19 | 1.04 | 0.79 | 1.06 | -0.12 | -10.34% | 10 | 116 | 447.85% |
| NVDA240816C02150000 | 2024-06-07 1:46PM EDT | 2024-08-16 | 2.51 | 2.14 | 2.29 | +0.11 | +4.58% | 17 | 44 | 335.55% |
| NVDA240920C02150000 | 2024-06-07 3:48PM EDT | 2024-09-20 | 5.59 | 5.25 | 5.45 | +0.09 | +1.64% | 5 | 125 | 295.26% |
| NVDA241018C02150000 | 2024-06-07 2:15PM EDT | 2024-10-18 | 7.60 | 7.30 | 7.70 | -0.50 | -6.17% | 1 | 13 | 272.13% |
| NVDA241115C02150000 | 2024-06-07 2:33PM EDT | 2024-11-15 | 11.32 | 10.75 | 11.30 | +11.32 | - | 101 | 1 | 262.78% |
| NVDA241220C02150000 | 2024-06-07 11:29AM EDT | 2024-12-20 | 17.05 | 16.75 | 17.35 | -0.95 | -5.28% | 1 | 17 | 259.20% |
| NVDA250117C02150000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 20.90 | 20.70 | 21.40 | -1.90 | -8.33% | 11 | 61 | 253.77% |
| NVDA250221C02150000 | 2024-06-07 1:16PM EDT | 2025-02-21 | 30.59 | 27.75 | 28.85 | +3.59 | +13.30% | 1 | 10 | 254.40% |
| NVDA250321C02150000 | 2024-06-06 3:51PM EDT | 2025-03-21 | 36.47 | 33.65 | 35.00 | 0.00 | - | 29 | 16 | 255.43% |
| NVDA250620C02150000 | 2024-06-06 9:51AM EDT | 2025-06-20 | 60.00 | 54.10 | 55.80 | 0.00 | - | 2 | 23 | 262.78% |
| NVDA250919C02150000 | 2024-06-06 2:58PM EDT | 2025-09-19 | 76.83 | 75.55 | 77.90 | 0.00 | - | 7 | 9 | 278.00% |
| NVDA251219C02150000 | 2024-06-07 11:35AM EDT | 2025-12-19 | 96.47 | 98.40 | 100.45 | -2.47 | -2.50% | 2 | 16 | 308.70% |
| NVDA260116C02150000 | 2024-06-05 3:22PM EDT | 2026-01-16 | 109.57 | 104.60 | 106.30 | 0.00 | - | 4 | 12 | 321.13% |
| NVDA260618C02150000 | 2024-06-06 12:11PM EDT | 2026-06-18 | 143.78 | 141.15 | 143.65 | +143.78 | - | - | 1 | 0.00% |
| NVDA261218C02150000 | 2024-06-03 10:54AM EDT | 2026-12-18 | 147.00 | 181.25 | 185.10 | 0.00 | - | 2 | 1 | 0.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P02150000 | 2024-06-05 2:36PM EDT | 2024-09-20 | 934.94 | 937.80 | 945.65 | +934.94 | - | - | 0 | 0.00% |
| NVDA241220P02150000 | 2024-06-05 12:19PM EDT | 2024-12-20 | 951.32 | 936.45 | 946.55 | +951.32 | - | - | 0 | 0.00% |
| NVDA250321P02150000 | 2024-06-05 10:24AM EDT | 2025-03-21 | 953.62 | 934.50 | 949.85 | 0.00 | - | 1 | 1 | 0.00% |
