Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.246,36 +91,12 (+0,50%) Euro Stoxx 50
4.923,58 +7,64 (+0,16%) Dow Jones 30
39.186,03 +58,23 (+0,15%) Gold
2.339,00 +25,80 (+1,12%) 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:23.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00023000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 109.12 | 101.20 | 101.75 | 0.00 | - | 1 | 29 | 293.75% |
| NVDA240816C00023000 | 2024-06-20 11:08AM EDT | 2024-08-16 | 116.40 | 101.45 | 102.10 | 0.00 | - | 180 | 60 | 201.56% |
| NVDA240920C00023000 | 2024-06-13 3:50PM EDT | 2024-09-20 | 106.94 | 101.55 | 102.10 | 0.00 | - | 1 | 1,482 | 161.13% |
| NVDA241018C00023000 | 2024-06-25 10:35AM EDT | 2024-10-18 | 99.35 | 101.30 | 102.50 | 0.00 | - | 1 | 23 | 146.29% |
| NVDA241115C00023000 | 2024-06-20 1:21PM EDT | 2024-11-15 | 109.83 | 101.75 | 102.60 | 0.00 | - | 3 | 260 | 146.29% |
| NVDA241220C00023000 | 2024-06-21 3:22PM EDT | 2024-12-20 | 104.43 | 101.90 | 102.80 | 0.00 | - | 20 | 441 | 137.74% |
| NVDA250117C00023000 | 2024-06-26 11:55AM EDT | 2025-01-17 | 102.72 | 101.90 | 102.95 | 0.00 | - | 1 | 8,559 | 130.42% |
| NVDA250221C00023000 | 2024-06-05 10:04AM EDT | 2025-02-21 | 97.46 | 101.40 | 103.80 | 0.00 | - | - | 50 | 125.34% |
| NVDA250620C00023000 | 2024-06-20 1:39PM EDT | 2025-06-20 | 108.60 | 102.20 | 103.80 | 0.00 | - | 2 | 2,728 | 110.30% |
| NVDA251219C00023000 | 2024-06-21 2:41PM EDT | 2025-12-19 | 105.67 | 102.50 | 105.45 | 0.00 | - | 5 | 2,125 | 102.49% |
| NVDA260116C00023000 | 2024-06-24 1:06PM EDT | 2026-01-16 | 99.00 | 102.85 | 105.25 | 0.00 | - | 13 | 243 | 100.78% |
| NVDA260618C00023000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 57.49 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00023000 | 2024-06-26 1:16PM EDT | 2026-12-18 | 104.50 | 103.20 | 106.95 | 0.00 | - | 10 | 260 | 88.46% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00023000 | 2024-06-20 11:06AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 3,642 | 121.88% |
| NVDA241018P00023000 | 2024-06-17 3:21PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1,316 | 1,881 | 108.59% |
| NVDA241115P00023000 | 2024-06-21 9:30AM EDT | 2024-11-15 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 2,618 | 100.78% |
| NVDA241220P00023000 | 2024-06-24 11:37AM EDT | 2024-12-20 | 0.05 | 0.04 | 0.09 | 0.00 | - | 4 | 3,880 | 96.48% |
| NVDA250117P00023000 | 2024-06-27 9:57AM EDT | 2025-01-17 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 2 | 26,544 | 88.67% |
| NVDA250221P00023000 | 2024-06-27 9:57AM EDT | 2025-02-21 | 0.08 | 0.04 | 0.10 | +0.03 | +60.00% | 2 | 3,404 | 83.59% |
| NVDA250620P00023000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.09 | 0.08 | 0.18 | 0.00 | - | 450 | 3,810 | 73.63% |
| NVDA251219P00023000 | 2024-06-11 2:19PM EDT | 2025-12-19 | 0.18 | 0.19 | 0.27 | 0.00 | - | - | 2,840 | 64.84% |
| NVDA260116P00023000 | 2024-06-11 2:15PM EDT | 2026-01-16 | 0.22 | 0.23 | 0.28 | 0.00 | - | - | 1,540 | 64.21% |
| NVDA260618P00023000 | 2024-06-20 10:36AM EDT | 2026-06-18 | 0.34 | 0.33 | 0.43 | 0.00 | - | 4 | 388 | 60.64% |
| NVDA261218P00023000 | 2024-06-26 3:46PM EDT | 2026-12-18 | 0.51 | 0.48 | 0.60 | 0.00 | - | 4 | 878 | 57.52% |
