Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.243,05 +87,81 (+0,48%) Euro Stoxx 50
4.922,51 +6,57 (+0,13%) Dow Jones 30
39.174,57 +46,77 (+0,12%) Gold
2.337,50 +24,30 (+1,05%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.067,16 +446,92 (+0,78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Strike:24.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00024000 | 2024-06-20 12:53PM EDT | 2024-07-19 | 109.88 | 100.45 | 100.90 | 0.00 | - | 10 | 153 | 284.77% |
| NVDA240816C00024000 | 2024-06-27 9:36AM EDT | 2024-08-16 | 101.14 | 100.35 | 101.00 | -7.42 | -6.83% | 10 | 30 | 191.41% |
| NVDA240920C00024000 | 2024-06-26 3:33PM EDT | 2024-09-20 | 100.90 | 100.60 | 101.35 | 0.00 | - | 13 | 833 | 175.10% |
| NVDA241115C00024000 | 2024-06-20 1:16PM EDT | 2024-11-15 | 109.05 | 100.65 | 101.85 | 0.00 | - | 10 | 50 | 148.68% |
| NVDA241220C00024000 | 2024-06-21 1:39PM EDT | 2024-12-20 | 103.50 | 100.90 | 101.75 | 0.00 | - | 60 | 490 | 135.74% |
| NVDA250117C00024000 | 2024-06-24 12:08PM EDT | 2025-01-17 | 98.15 | 101.05 | 102.05 | 0.00 | - | 2 | 6,077 | 132.67% |
| NVDA250221C00024000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 61.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00024000 | 2024-06-21 2:26PM EDT | 2025-06-20 | 104.45 | 101.35 | 103.00 | 0.00 | - | 14 | 4,444 | 111.60% |
| NVDA251219C00024000 | 2024-06-24 11:01AM EDT | 2025-12-19 | 98.25 | 101.75 | 104.45 | 0.00 | - | 14 | 2,464 | 101.98% |
| NVDA260116C00024000 | 2024-06-10 3:49PM EDT | 2026-01-16 | 100.68 | 102.00 | 104.25 | 0.00 | - | - | 570 | 99.71% |
| NVDA260618C00024000 | 2024-06-10 2:36PM EDT | 2026-06-18 | 100.05 | 101.95 | 105.50 | 0.00 | - | - | 142 | 93.98% |
| NVDA261218C00024000 | 2024-06-26 2:42PM EDT | 2026-12-18 | 103.00 | 101.80 | 107.10 | 0.00 | - | 2 | 234 | 89.45% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00024000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 660 | 154.69% |
| NVDA240920P00024000 | 2024-06-10 11:22AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 4,550 | 121.88% |
| NVDA241018P00024000 | 2024-06-21 11:44AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 460 | 107.81% |
| NVDA241115P00024000 | 2024-06-12 12:29PM EDT | 2024-11-15 | 0.02 | 0.02 | 0.05 | 0.00 | - | - | 421 | 98.05% |
| NVDA241220P00024000 | 2024-06-26 10:02AM EDT | 2024-12-20 | 0.04 | 0.03 | 0.07 | 0.00 | - | 20 | 2,488 | 91.41% |
| NVDA250117P00024000 | 2024-06-26 3:10PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 210 | 43,801 | 86.52% |
| NVDA250221P00024000 | 2024-06-21 9:39AM EDT | 2025-02-21 | 0.06 | 0.05 | 0.13 | 0.00 | - | 1 | 2,113 | 83.79% |
| NVDA250620P00024000 | 2024-06-21 10:34AM EDT | 2025-06-20 | 0.15 | 0.09 | 0.16 | 0.00 | - | 1 | 1,684 | 71.39% |
| NVDA251219P00024000 | 2024-06-13 9:41AM EDT | 2025-12-19 | 0.19 | 0.21 | 0.29 | 0.00 | - | 5 | 3,155 | 64.01% |
| NVDA260116P00024000 | 2024-06-26 1:20PM EDT | 2026-01-16 | 0.30 | 0.24 | 0.30 | 0.00 | - | 9 | 1,060 | 63.14% |
| NVDA260618P00024000 | 2024-06-26 2:02PM EDT | 2026-06-18 | 0.46 | 0.38 | 0.47 | 0.00 | - | 2 | 332 | 60.21% |
| NVDA261218P00024000 | 2024-06-26 1:34PM EDT | 2026-12-18 | 0.59 | 0.53 | 0.65 | 0.00 | - | 2 | 808 | 56.93% |
