Deutsche Märkte schließen in 54 Minuten
DAX
18.250,12 +94,88 (+0,52%) Euro Stoxx 50
4.925,17 +9,23 (+0,19%) Dow Jones 30
39.222,77 +94,97 (+0,24%) Gold
2.335,50 +22,30 (+0,96%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.905,92 +269,30 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Strike:227.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00227000 | 2024-06-26 9:57AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 1,841 | 81.25% |
| NVDA240816C00227000 | 2024-06-25 9:39AM EDT | 2024-08-16 | 0.15 | 0.09 | 0.11 | 0.00 | - | 1 | 579 | 66.02% |
| NVDA240920C00227000 | 2024-06-27 9:38AM EDT | 2024-09-20 | 0.55 | 0.46 | 0.48 | +0.03 | +5.77% | 3 | 464 | 62.89% |
| NVDA241018C00227000 | 2024-06-25 3:38PM EDT | 2024-10-18 | 0.88 | 0.74 | 0.79 | 0.00 | - | 1 | 128 | 59.35% |
| NVDA241115C00227000 | 2024-06-25 11:35AM EDT | 2024-11-15 | 1.30 | 1.18 | 1.24 | 0.00 | - | 1 | 310 | 58.03% |
| NVDA241220C00227000 | 2024-06-26 9:51AM EDT | 2024-12-20 | 2.32 | 1.94 | 1.98 | 0.00 | - | 5 | 767 | 57.63% |
| NVDA250117C00227000 | 2024-06-25 11:27AM EDT | 2025-01-17 | 2.43 | 2.38 | 2.43 | 0.00 | - | 2 | 1,118 | 56.18% |
| NVDA250221C00227000 | 2024-06-26 11:18AM EDT | 2025-02-21 | 3.25 | 3.15 | 3.30 | 0.00 | - | 1 | 243 | 55.90% |
| NVDA250321C00227000 | 2024-06-24 1:19PM EDT | 2025-03-21 | 3.32 | 3.85 | 4.00 | 0.00 | - | 4 | 343 | 55.77% |
| NVDA250620C00227000 | 2024-06-26 10:26AM EDT | 2025-06-20 | 6.50 | 6.05 | 6.20 | 0.00 | - | 4 | 2,588 | 55.01% |
| NVDA250919C00227000 | 2024-06-18 9:32AM EDT | 2025-09-19 | 10.25 | 8.40 | 8.60 | 0.00 | - | 11 | 20 | 54.85% |
| NVDA251219C00227000 | 2024-06-26 10:15AM EDT | 2025-12-19 | 12.20 | 11.00 | 11.20 | 0.00 | - | 1 | 650 | 55.24% |
| NVDA260116C00227000 | 2024-06-24 10:10AM EDT | 2026-01-16 | 11.90 | 11.65 | 11.80 | 0.00 | - | 29 | 744 | 55.03% |
| NVDA260618C00227000 | 2024-06-11 3:59PM EDT | 2026-06-18 | 12.90 | 15.75 | 16.15 | 0.00 | - | - | 5 | 55.55% |
| NVDA261218C00227000 | 2024-06-26 9:47AM EDT | 2026-12-18 | 21.46 | 20.35 | 20.65 | 0.00 | - | 700 | 846 | 55.73% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00227000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 95.15 | 101.70 | 103.55 | 0.00 | - | 1 | 0 | 50.49% |
| NVDA241220P00227000 | 2024-06-14 10:50AM EDT | 2024-12-20 | 95.55 | 101.75 | 103.10 | 0.00 | - | 2 | 0 | 45.34% |
| NVDA250117P00227000 | 2024-06-20 10:16AM EDT | 2025-01-17 | 90.35 | 102.10 | 103.25 | 0.00 | - | - | 1 | 43.87% |
| NVDA250919P00227000 | 2024-06-21 2:28PM EDT | 2025-09-19 | 103.30 | 99.70 | 105.35 | 0.00 | - | 40 | 10 | 39.51% |
| NVDA251219P00227000 | 2024-06-14 2:08PM EDT | 2025-12-19 | 99.94 | 102.85 | 106.35 | 0.00 | - | 5 | 3 | 39.04% |
| NVDA261218P00227000 | 2024-06-21 2:01PM EDT | 2026-12-18 | 111.00 | 101.75 | 112.60 | 0.00 | - | 2 | 24 | 41.22% |
