Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.244,81 +89,57 (+0,49%) Euro Stoxx 50
4.922,44 +6,50 (+0,13%) Dow Jones 30
39.179,54 +51,74 (+0,13%) Gold
2.339,40 +26,20 (+1,13%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.130,37 +368,20 (+0,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Strike:22.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00022000 | 2024-06-25 2:21PM EDT | 2024-07-19 | 102.75 | 102.40 | 102.80 | 0.00 | - | 140 | 260 | 301.56% |
| NVDA240816C00022000 | 2024-06-25 2:21PM EDT | 2024-08-16 | 102.88 | 102.50 | 102.95 | 0.00 | - | 260 | 470 | 184.38% |
| NVDA240920C00022000 | 2024-06-18 1:29PM EDT | 2024-09-20 | 114.06 | 102.55 | 103.15 | 0.00 | - | 50 | 790 | 162.50% |
| NVDA241018C00022000 | 2024-06-26 11:36AM EDT | 2024-10-18 | 102.00 | 102.65 | 103.40 | 0.00 | - | 4 | 115 | 155.66% |
| NVDA241115C00022000 | 2024-06-24 1:08PM EDT | 2024-11-15 | 98.00 | 102.35 | 103.65 | 0.00 | - | 2 | 15 | 137.89% |
| NVDA241220C00022000 | 2024-06-24 1:40PM EDT | 2024-12-20 | 98.59 | 102.85 | 103.75 | 0.00 | - | 11 | 945 | 137.60% |
| NVDA250117C00022000 | 2024-06-26 2:22PM EDT | 2025-01-17 | 102.35 | 102.95 | 104.00 | 0.00 | - | 1 | 7,839 | 133.89% |
| NVDA250221C00022000 | 2024-06-21 10:05AM EDT | 2025-02-21 | 105.25 | 102.35 | 105.00 | 0.00 | - | 10 | 30 | 129.35% |
| NVDA250620C00022000 | 2024-06-24 11:32AM EDT | 2025-06-20 | 98.97 | 103.10 | 104.85 | 0.00 | - | 6 | 970 | 111.82% |
| NVDA251219C00022000 | 2024-06-26 1:16PM EDT | 2025-12-19 | 104.30 | 105.15 | 108.15 | +4.40 | +4.40% | 10 | 1,918 | 123.07% |
| NVDA260116C00022000 | 2024-06-13 1:37PM EDT | 2026-01-16 | 108.58 | 103.60 | 105.85 | 0.00 | - | 1 | 319 | 99.02% |
| NVDA260618C00022000 | 2024-06-13 12:00PM EDT | 2026-06-18 | 109.53 | 103.75 | 106.80 | 0.00 | - | 10 | 244 | 93.68% |
| NVDA261218C00022000 | 2024-06-27 10:03AM EDT | 2026-12-18 | 106.38 | 103.90 | 108.10 | -2.09 | -1.93% | 2 | 238 | 89.90% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00022000 | 2024-06-25 3:17PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,830 | 153.13% |
| NVDA240920P00022000 | 2024-06-25 10:41AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 1,253 | 121.88% |
| NVDA241018P00022000 | 2024-06-26 2:24PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 157 | 109.38% |
| NVDA241115P00022000 | 2024-06-18 2:33PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 1,161 | 101.56% |
| NVDA241220P00022000 | 2024-06-26 2:20PM EDT | 2024-12-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 8,202 | 93.75% |
| NVDA250117P00022000 | 2024-06-26 11:52AM EDT | 2025-01-17 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 36,974 | 91.02% |
| NVDA250221P00022000 | 2024-06-24 9:35AM EDT | 2025-02-21 | 0.06 | 0.04 | 0.11 | 0.00 | - | 3 | 1,190 | 86.33% |
| NVDA250620P00022000 | 2024-06-24 10:33AM EDT | 2025-06-20 | 0.13 | 0.08 | 0.18 | 0.00 | - | 10 | 18,823 | 75.59% |
| NVDA251219P00022000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.23 | 0.09 | 0.24 | 0.00 | - | 20 | 2,202 | 63.57% |
| NVDA260116P00022000 | 2024-06-26 1:13PM EDT | 2026-01-16 | 0.22 | 0.19 | 0.25 | 0.00 | - | 1 | 1,600 | 64.50% |
| NVDA260618P00022000 | 2024-06-20 10:37AM EDT | 2026-06-18 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 330 | 61.43% |
| NVDA261218P00022000 | 2024-06-26 1:34PM EDT | 2026-12-18 | 0.46 | 0.43 | 0.55 | 0.00 | - | 2 | 943 | 58.03% |
