Deutsche Märkte schließen in 1 Stunde 10 Minute
DAX
18.238,27 +83,03 (+0,46%) Euro Stoxx 50
4.921,19 +5,25 (+0,11%) Dow Jones 30
39.182,44 +54,64 (+0,14%) Gold
2.338,70 +25,50 (+1,10%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.119,03 +368,12 (+0,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:20AM EDT. Markt geöffnet.
Strike:226.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00226000 | 2024-06-26 9:34AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 348 | 80.47% |
| NVDA240816C00226000 | 2024-06-26 2:42PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 4 | 270 | 66.41% |
| NVDA240920C00226000 | 2024-06-26 10:37AM EDT | 2024-09-20 | 0.57 | 0.47 | 0.50 | 0.00 | - | 10 | 1,878 | 62.99% |
| NVDA241018C00226000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 0.82 | 0.77 | 0.81 | +0.05 | +6.49% | 1 | 113 | 59.50% |
| NVDA241115C00226000 | 2024-06-20 3:36PM EDT | 2024-11-15 | 2.00 | 1.20 | 1.26 | 0.00 | - | 6 | 115 | 58.03% |
| NVDA241220C00226000 | 2024-06-26 11:07AM EDT | 2024-12-20 | 2.00 | 1.95 | 1.99 | 0.00 | - | 2 | 139 | 57.52% |
| NVDA250117C00226000 | 2024-06-26 9:30AM EDT | 2025-01-17 | 2.70 | 2.38 | 2.47 | 0.00 | - | 1 | 61 | 56.13% |
| NVDA250221C00226000 | 2024-06-26 10:36AM EDT | 2025-02-21 | 3.56 | 3.25 | 3.35 | 0.00 | - | 1 | 53 | 56.09% |
| NVDA250321C00226000 | 2024-06-26 10:52AM EDT | 2025-03-21 | 4.05 | 3.85 | 3.95 | 0.00 | - | 1 | 45 | 55.53% |
| NVDA250620C00226000 | 2024-06-21 10:14AM EDT | 2025-06-20 | 7.15 | 6.15 | 6.35 | 0.00 | - | 1 | 161 | 55.24% |
| NVDA250919C00226000 | 2024-06-20 1:36PM EDT | 2025-09-19 | 10.20 | 8.45 | 8.75 | 0.00 | - | 14 | 21 | 54.97% |
| NVDA251219C00226000 | 2024-06-18 3:57PM EDT | 2025-12-19 | 14.77 | 11.05 | 11.30 | 0.00 | - | 10 | 420 | 55.28% |
| NVDA260116C00226000 | 2024-06-14 11:13AM EDT | 2026-01-16 | 13.50 | 11.80 | 11.95 | 0.00 | - | 1 | 223 | 55.21% |
| NVDA260618C00226000 | 2024-06-24 11:17AM EDT | 2026-06-18 | 15.10 | 15.75 | 16.10 | 0.00 | - | 20 | 148 | 55.44% |
| NVDA261218C00226000 | 2024-06-26 11:24AM EDT | 2026-12-18 | 20.45 | 20.30 | 20.75 | 0.00 | - | 2 | 38 | 55.70% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00226000 | 2024-06-20 11:19AM EDT | 2024-07-19 | 87.24 | 100.80 | 102.50 | 0.00 | - | - | 0 | 131.64% |
| NVDA241220P00226000 | 2024-06-10 11:36AM EDT | 2024-12-20 | 103.35 | 100.85 | 102.10 | 0.00 | - | - | 0 | 42.11% |
| NVDA250321P00226000 | 2024-06-21 12:08PM EDT | 2025-03-21 | 96.60 | 101.30 | 102.20 | 0.00 | - | 20 | 20 | 35.60% |
| NVDA250919P00226000 | 2024-05-30 3:20PM EDT | 2025-09-19 | 113.76 | 100.00 | 105.45 | 0.00 | - | - | 0 | 42.36% |
| NVDA261218P00226000 | 2024-06-17 11:08AM EDT | 2026-12-18 | 101.05 | 101.00 | 113.35 | 0.00 | - | 1 | 1,020 | 43.47% |
