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:217.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00217000 | 2024-06-27 9:39AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 318 | 75.00% |
| NVDA240816C00217000 | 2024-06-26 3:59PM EDT | 2024-08-16 | 0.17 | 0.13 | 0.15 | 0.00 | - | 24 | 242 | 64.26% |
| NVDA240920C00217000 | 2024-06-27 9:38AM EDT | 2024-09-20 | 0.71 | 0.61 | 0.63 | -0.04 | -5.33% | 1 | 262 | 61.89% |
| NVDA241018C00217000 | 2024-06-25 3:53PM EDT | 2024-10-18 | 1.09 | 0.95 | 0.99 | 0.00 | - | 16 | 38 | 58.40% |
| NVDA241115C00217000 | 2024-06-26 12:05PM EDT | 2024-11-15 | 1.55 | 1.47 | 1.52 | 0.00 | - | 1 | 104 | 57.20% |
| NVDA241220C00217000 | 2024-06-25 11:43AM EDT | 2024-12-20 | 2.44 | 2.32 | 2.39 | 0.00 | - | 41 | 44 | 56.92% |
| NVDA250117C00217000 | 2024-06-27 9:39AM EDT | 2025-01-17 | 3.13 | 2.84 | 2.90 | -0.02 | -0.63% | 1 | 156 | 55.60% |
| NVDA250221C00217000 | 2024-06-26 9:57AM EDT | 2025-02-21 | 4.50 | 3.75 | 3.90 | 0.00 | - | 8 | 8 | 55.56% |
| NVDA250321C00217000 | 2024-06-20 1:29PM EDT | 2025-03-21 | 6.00 | 4.45 | 4.60 | 0.00 | - | 1 | 61 | 55.21% |
| NVDA250620C00217000 | 2024-06-27 9:52AM EDT | 2025-06-20 | 7.15 | 6.95 | 7.10 | -0.15 | -2.05% | 20 | 223 | 54.91% |
| NVDA250919C00217000 | 2024-06-25 3:59PM EDT | 2025-09-19 | 10.10 | 9.50 | 9.75 | 0.00 | - | 1 | 101 | 54.96% |
| NVDA260116C00217000 | 2024-06-24 10:47AM EDT | 2026-01-16 | 11.85 | 12.75 | 13.05 | 0.00 | - | 1 | 11 | 54.96% |
| NVDA261218C00217000 | 2024-06-21 1:02PM EDT | 2026-12-18 | 23.71 | 21.60 | 22.10 | 0.00 | - | 8 | 26 | 55.66% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00217000 | 2024-05-29 1:28PM EDT | 2024-09-20 | 102.62 | 92.05 | 92.90 | 0.00 | - | - | 0 | 59.11% |
| NVDA250117P00217000 | 2024-06-14 9:40AM EDT | 2025-01-17 | 88.35 | 92.15 | 92.85 | 0.00 | - | - | 0 | 37.70% |
| NVDA250919P00217000 | 2024-06-21 2:28PM EDT | 2025-09-19 | 94.22 | 93.15 | 95.95 | 0.00 | - | 40 | 160 | 39.72% |
| NVDA261218P00217000 | 2024-06-14 10:36AM EDT | 2026-12-18 | 93.30 | 94.15 | 102.95 | 0.00 | - | - | 1 | 40.18% |
