Deutsche Märkte schließen in 50 Minuten
DAX
18.241,65 +86,41 (+0,48%) Euro Stoxx 50
4.923,53 +7,59 (+0,15%) Dow Jones 30
39.239,88 +112,08 (+0,29%) Gold
2.334,90 +21,70 (+0,94%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.882,25 +415,59 (+0,72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM EDT. Markt geöffnet.
Strike:216.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00216000 | 2024-06-26 2:39PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 301 | 540 | 76.56% |
| NVDA240816C00216000 | 2024-06-26 10:25AM EDT | 2024-08-16 | 0.16 | 0.13 | 0.15 | -0.04 | -20.00% | 8 | 332 | 63.87% |
| NVDA240920C00216000 | 2024-06-27 9:30AM EDT | 2024-09-20 | 0.71 | 0.63 | 0.65 | +0.05 | +7.58% | 1 | 754 | 61.87% |
| NVDA241018C00216000 | 2024-06-26 10:48AM EDT | 2024-10-18 | 1.09 | 0.98 | 1.01 | 0.00 | - | 1 | 79 | 58.35% |
| NVDA241115C00216000 | 2024-06-25 11:05AM EDT | 2024-11-15 | 1.54 | 1.51 | 1.55 | 0.00 | - | 1 | 760 | 57.17% |
| NVDA241220C00216000 | 2024-06-26 3:57PM EDT | 2024-12-20 | 2.65 | 2.39 | 2.43 | 0.00 | - | 5 | 136 | 56.93% |
| NVDA250117C00216000 | 2024-06-26 12:48PM EDT | 2025-01-17 | 2.90 | 2.88 | 2.94 | 0.00 | - | 1 | 178 | 55.52% |
| NVDA250221C00216000 | 2024-06-25 12:55PM EDT | 2025-02-21 | 3.80 | 3.85 | 3.95 | 0.00 | - | 1 | 301 | 55.59% |
| NVDA250321C00216000 | 2024-06-24 3:46PM EDT | 2025-03-21 | 3.98 | 4.55 | 4.65 | 0.00 | - | 3 | 71 | 55.22% |
| NVDA250620C00216000 | 2024-06-25 3:50PM EDT | 2025-06-20 | 7.35 | 7.10 | 7.20 | 0.00 | - | 21 | 209 | 55.01% |
| NVDA250919C00216000 | 2024-06-11 12:32PM EDT | 2025-09-19 | 7.53 | 9.60 | 9.85 | 0.00 | - | - | 2 | 54.95% |
| NVDA251219C00216000 | 2024-06-26 12:19PM EDT | 2025-12-19 | 12.42 | 12.20 | 12.45 | 0.00 | - | 21 | 477 | 55.09% |
| NVDA260116C00216000 | 2024-06-10 3:44PM EDT | 2026-01-16 | 10.87 | 12.95 | 13.15 | 0.00 | - | - | 26 | 55.03% |
| NVDA260618C00216000 | 2024-06-24 9:45AM EDT | 2026-06-18 | 17.65 | 17.00 | 17.45 | 0.00 | - | 2 | 3 | 55.29% |
| NVDA261218C00216000 | 2024-06-26 9:59AM EDT | 2026-12-18 | 22.90 | 21.75 | 22.20 | 0.00 | - | 1 | 3 | 55.66% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00216000 | 2024-06-05 1:48PM EDT | 2024-09-20 | 94.86 | 91.05 | 92.10 | 0.00 | - | - | 0 | 61.79% |
| NVDA241018P00216000 | 2024-06-20 9:48AM EDT | 2024-10-18 | 76.40 | 90.90 | 92.05 | 0.00 | - | - | 0 | 52.93% |
| NVDA250321P00216000 | 2024-05-29 2:00PM EDT | 2025-03-21 | 101.22 | 91.60 | 92.60 | 0.00 | - | - | 0 | 39.14% |
| NVDA250919P00216000 | 2024-05-30 3:20PM EDT | 2025-09-19 | 103.84 | 92.25 | 96.75 | 0.00 | - | - | 0 | 44.53% |
| NVDA261218P00216000 | 2024-06-05 9:40AM EDT | 2026-12-18 | 100.10 | 96.10 | 100.55 | 0.00 | - | - | 10 | 37.83% |
