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
39.240,65 +112,85 (+0,29%) Gold
2.335,70 +22,50 (+0,97%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.860,59 +370,36 (+0,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM EDT. Markt geöffnet.
Strike:218.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00218000 | 2024-06-26 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.02 | 0.00 | - | 4 | 3,815 | 75.78% |
| NVDA240816C00218000 | 2024-06-26 10:26AM EDT | 2024-08-16 | 0.18 | 0.13 | 0.14 | 0.00 | - | 5 | 120 | 64.45% |
| NVDA240920C00218000 | 2024-06-25 3:58PM EDT | 2024-09-20 | 0.70 | 0.59 | 0.61 | 0.00 | - | 4 | 916 | 61.91% |
| NVDA241018C00218000 | 2024-06-26 9:36AM EDT | 2024-10-18 | 1.14 | 0.92 | 0.96 | 0.00 | - | 1 | 25 | 58.40% |
| NVDA241115C00218000 | 2024-06-25 11:13AM EDT | 2024-11-15 | 1.53 | 1.44 | 1.48 | 0.00 | - | 1 | 13 | 57.23% |
| NVDA241220C00218000 | 2024-06-27 9:52AM EDT | 2024-12-20 | 2.33 | 2.25 | 2.32 | +0.02 | +0.87% | 1 | 60 | 56.81% |
| NVDA250117C00218000 | 2024-06-27 10:23AM EDT | 2025-01-17 | 2.80 | 2.78 | 2.83 | -0.07 | -2.44% | 20 | 519 | 55.57% |
| NVDA250221C00218000 | 2024-06-18 10:08AM EDT | 2025-02-21 | 5.20 | 3.70 | 3.85 | 0.00 | - | 2 | 27 | 55.64% |
| NVDA250321C00218000 | 2024-06-25 3:41PM EDT | 2025-03-21 | 4.85 | 4.40 | 4.50 | 0.00 | - | 1 | 2 | 55.21% |
| NVDA250620C00218000 | 2024-06-24 10:00AM EDT | 2025-06-20 | 7.01 | 6.90 | 7.00 | 0.00 | - | 1 | 137 | 54.96% |
| NVDA250919C00218000 | 2024-06-21 1:34PM EDT | 2025-09-19 | 10.65 | 9.40 | 9.60 | 0.00 | - | 1 | 4 | 54.92% |
| NVDA251219C00218000 | 2024-06-20 10:10AM EDT | 2025-12-19 | 18.09 | 11.90 | 12.25 | 0.00 | - | - | 1 | 55.05% |
| NVDA260116C00218000 | 2024-06-14 1:49PM EDT | 2026-01-16 | 15.02 | 12.70 | 12.95 | 0.00 | - | 40 | 50 | 55.04% |
| NVDA260618C00218000 | 2024-06-24 11:26AM EDT | 2026-06-18 | 15.45 | 16.70 | 17.15 | 0.00 | - | 10 | 21 | 55.21% |
| NVDA261218C00218000 | 2024-06-26 10:52AM EDT | 2026-12-18 | 21.50 | 21.40 | 21.90 | 0.00 | - | 10 | 16 | 55.57% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P00218000 | 2024-06-26 12:29PM EDT | 2025-03-21 | 93.85 | 93.20 | 94.80 | 0.00 | - | 3 | 4 | 41.32% |
| NVDA250620P00218000 | 2024-06-05 10:30AM EDT | 2025-06-20 | 98.46 | 90.55 | 98.25 | 0.00 | - | - | 10 | 48.99% |
| NVDA250919P00218000 | 2024-05-29 1:52PM EDT | 2025-09-19 | 103.42 | 92.80 | 98.30 | 0.00 | - | - | 50 | 43.90% |
