Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.247,68 +92,44 (+0,51%) Euro Stoxx 50
4.923,51 +7,57 (+0,15%) Dow Jones 30
39.180,47 +52,67 (+0,13%) Gold
2.338,50 +25,30 (+1,09%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.061,20 +307,21 (+0,53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Strike:228.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00228000 | 2024-06-26 2:19PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 298 | 13,005 | 81.25% |
| NVDA240816C00228000 | 2024-06-27 10:01AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 2 | 8,623 | 66.60% |
| NVDA240920C00228000 | 2024-06-26 12:57PM EDT | 2024-09-20 | 0.51 | 0.45 | 0.47 | +0.03 | +6.25% | 1 | 6,814 | 62.96% |
| NVDA241018C00228000 | 2024-06-26 3:12PM EDT | 2024-10-18 | 0.75 | 0.74 | 0.78 | 0.00 | - | 45 | 1,223 | 59.55% |
| NVDA241115C00228000 | 2024-06-26 11:35AM EDT | 2024-11-15 | 1.18 | 1.16 | 1.20 | 0.00 | - | 102 | 622 | 57.98% |
| NVDA241220C00228000 | 2024-06-25 3:13PM EDT | 2024-12-20 | 1.96 | 1.87 | 1.90 | 0.00 | - | 5 | 2,086 | 57.35% |
| NVDA250117C00228000 | 2024-06-26 3:55PM EDT | 2025-01-17 | 2.39 | 2.32 | 2.38 | -0.20 | -7.72% | 2 | 6,143 | 56.08% |
| NVDA250221C00228000 | 2024-06-26 10:39AM EDT | 2025-02-21 | 3.40 | 3.10 | 3.25 | 0.00 | - | 5 | 662 | 55.87% |
| NVDA250321C00228000 | 2024-06-24 2:22PM EDT | 2025-03-21 | 3.10 | 3.75 | 3.90 | 0.00 | - | 35 | 977 | 55.58% |
| NVDA250620C00228000 | 2024-06-26 11:08AM EDT | 2025-06-20 | 6.05 | 6.00 | 6.15 | 0.00 | - | 18 | 3,633 | 55.05% |
| NVDA250919C00228000 | 2024-06-25 12:40PM EDT | 2025-09-19 | 8.65 | 8.40 | 8.60 | 0.00 | - | 3 | 216 | 55.02% |
| NVDA251219C00228000 | 2024-06-26 3:39PM EDT | 2025-12-19 | 11.05 | 10.80 | 11.00 | 0.00 | - | 3 | 828 | 55.00% |
| NVDA260116C00228000 | 2024-06-25 2:22PM EDT | 2026-01-16 | 11.50 | 11.55 | 11.75 | 0.00 | - | 115 | 454 | 55.04% |
| NVDA260618C00228000 | 2024-06-27 10:05AM EDT | 2026-06-18 | 15.70 | 15.60 | 15.85 | +0.05 | +0.32% | 2 | 200 | 55.34% |
| NVDA261218C00228000 | 2024-06-26 3:58PM EDT | 2026-12-18 | 21.13 | 20.10 | 20.35 | 0.00 | - | 30 | 42,132 | 55.48% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00228000 | 2024-06-05 9:35AM EDT | 2024-07-19 | 110.07 | 102.80 | 104.75 | 0.00 | - | - | 0 | 116.50% |
| NVDA240816P00228000 | 2024-05-31 11:26AM EDT | 2024-08-16 | 118.84 | 101.80 | 105.20 | 0.00 | - | - | 0 | 63.87% |
| NVDA241018P00228000 | 2024-06-20 10:46AM EDT | 2024-10-18 | 89.60 | 102.70 | 104.45 | 0.00 | - | - | 0 | 62.96% |
| NVDA250117P00228000 | 2024-06-06 9:52AM EDT | 2025-01-17 | 106.01 | 102.70 | 104.15 | 0.00 | - | - | 0 | 44.12% |
| NVDA250620P00228000 | 2024-06-05 10:30AM EDT | 2025-06-20 | 108.39 | 102.85 | 105.30 | 0.00 | - | - | 0 | 40.30% |
| NVDA250919P00228000 | 2024-05-30 11:40AM EDT | 2025-09-19 | 114.23 | 102.00 | 106.90 | 0.00 | - | - | 0 | 41.86% |
| NVDA251219P00228000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 113.13 | 102.80 | 107.40 | 0.00 | - | - | 0 | 39.61% |
| NVDA260116P00228000 | 2024-05-30 12:35PM EDT | 2026-01-16 | 114.11 | 103.25 | 109.05 | 0.00 | - | - | 0 | 42.75% |
| NVDA261218P00228000 | 2024-06-21 2:02PM EDT | 2026-12-18 | 105.45 | 103.45 | 111.15 | 0.00 | - | 2 | 1,004 | 37.61% |
