Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.230,91 +75,67 (+0,42%) Euro Stoxx 50
4.920,15 +4,21 (+0,09%) Dow Jones 30
39.172,21 +44,41 (+0,11%) Gold
2.337,40 +24,20 (+1,05%) 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 10:19AM EDT. Markt geöffnet.
Strike:222.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00222000 | 2024-06-26 12:17PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 11 | 766 | 78.13% |
| NVDA240816C00222000 | 2024-06-26 11:19AM EDT | 2024-08-16 | 0.15 | 0.11 | 0.13 | 0.00 | - | 3 | 641 | 65.14% |
| NVDA240920C00222000 | 2024-06-26 12:13PM EDT | 2024-09-20 | 0.59 | 0.53 | 0.55 | 0.00 | - | 5 | 299 | 62.31% |
| NVDA241018C00222000 | 2024-06-26 12:44PM EDT | 2024-10-18 | 0.89 | 0.84 | 0.88 | 0.00 | - | 2 | 236 | 58.79% |
| NVDA241115C00222000 | 2024-06-26 9:51AM EDT | 2024-11-15 | 1.66 | 1.31 | 1.37 | 0.00 | - | 3 | 136 | 57.50% |
| NVDA241220C00222000 | 2024-06-26 1:24PM EDT | 2024-12-20 | 2.14 | 2.12 | 2.16 | 0.00 | - | 7 | 76 | 57.14% |
| NVDA250117C00222000 | 2024-06-26 10:45AM EDT | 2025-01-17 | 2.80 | 2.59 | 2.64 | 0.00 | - | 4 | 129 | 55.75% |
| NVDA250221C00222000 | 2024-06-20 10:12AM EDT | 2025-02-21 | 6.00 | 3.45 | 3.60 | 0.00 | - | 11 | 144 | 55.71% |
| NVDA250321C00222000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 4.00 | 4.15 | 4.25 | 0.00 | - | 1 | 21 | 55.37% |
| NVDA250620C00222000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 6.90 | 6.55 | 6.65 | 0.00 | - | 1 | 191 | 55.00% |
| NVDA250919C00222000 | 2024-06-25 2:57PM EDT | 2025-09-19 | 9.20 | 8.95 | 9.20 | 0.00 | - | 1 | 15 | 54.90% |
| NVDA251219C00222000 | 2024-06-26 12:59PM EDT | 2025-12-19 | 11.40 | 11.50 | 11.75 | 0.00 | - | 2 | 60 | 55.06% |
| NVDA260116C00222000 | 2024-06-20 1:35PM EDT | 2026-01-16 | 14.66 | 12.15 | 12.45 | 0.00 | - | 1 | 93 | 54.93% |
| NVDA260618C00222000 | 2024-06-25 11:33AM EDT | 2026-06-18 | 16.95 | 16.25 | 16.65 | 0.00 | - | 8 | 45 | 55.26% |
| NVDA261218C00222000 | 2024-06-26 12:11PM EDT | 2026-12-18 | 21.05 | 20.85 | 21.35 | 0.00 | - | 40 | 54 | 55.54% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00222000 | 2024-06-25 9:48AM EDT | 2024-09-20 | 100.10 | 96.75 | 98.55 | 0.00 | - | 1 | 0 | 56.93% |
| NVDA241220P00222000 | 2024-06-24 10:49AM EDT | 2024-12-20 | 103.24 | 97.10 | 98.15 | 0.00 | - | 1 | 1 | 46.66% |
| NVDA250117P00222000 | 2024-06-20 10:16AM EDT | 2025-01-17 | 85.25 | 96.90 | 98.35 | 0.00 | - | - | 1 | 45.22% |
| NVDA250221P00222000 | 2024-06-25 10:05AM EDT | 2025-02-21 | 100.30 | 97.40 | 98.90 | 0.00 | - | 9 | 9 | 45.70% |
| NVDA250321P00222000 | 2024-05-29 2:43PM EDT | 2025-03-21 | 106.74 | 97.10 | 98.65 | 0.00 | - | - | 0 | 41.69% |
| NVDA250620P00222000 | 2024-06-21 2:30PM EDT | 2025-06-20 | 96.65 | 94.65 | 101.95 | 0.00 | - | 9 | 10 | 49.19% |
| NVDA251219P00222000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 107.26 | 96.65 | 104.20 | 0.00 | - | - | 0 | 45.43% |
