Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.694,01 +708,15 (+1,16%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:245.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00245000 | 2024-05-31 11:58AM EDT | 2024-06-21 | 843.37 | 962.10 | 966.05 | 0.00 | - | 1 | 702 | 0.00% |
| NVDA240719C00245000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 305 | 366 | 72.66% |
| NVDA240816C00245000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 329 | 391 | 63.48% |
| NVDA240920C00245000 | 2024-06-14 2:23PM EDT | 2024-09-20 | 0.54 | 0.51 | 0.54 | +0.22 | +68.75% | 90 | 170 | 60.86% |
| NVDA241018C00245000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 0.78 | 0.72 | 0.80 | +0.27 | +52.94% | 47 | 66 | 57.13% |
| NVDA241115C00245000 | 2024-06-14 10:48AM EDT | 2024-11-15 | 1.06 | 1.11 | 1.19 | +0.26 | +32.50% | 13 | 32 | 55.79% |
| NVDA241220C00245000 | 2024-06-14 1:40PM EDT | 2024-12-20 | 1.79 | 1.81 | 1.86 | +0.41 | +29.71% | 397 | 497 | 55.43% |
| NVDA250117C00245000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 2.26 | 2.23 | 2.29 | +0.52 | +29.89% | 1,264 | 341 | 54.21% |
| NVDA250221C00245000 | 2024-06-14 11:48AM EDT | 2025-02-21 | 2.74 | 3.00 | 3.15 | +0.37 | +15.61% | 1 | 121 | 54.18% |
| NVDA250321C00245000 | 2024-06-14 12:15PM EDT | 2025-03-21 | 3.53 | 3.65 | 3.80 | +0.57 | +19.26% | 20 | 107 | 54.02% |
| NVDA250620C00245000 | 2024-06-14 3:50PM EDT | 2025-06-20 | 6.00 | 5.90 | 6.05 | +0.90 | +17.65% | 74 | 99 | 53.71% |
| NVDA250919C00245000 | 2024-06-11 11:14AM EDT | 2025-09-19 | 5.20 | 8.05 | 8.55 | 0.00 | - | - | 14 | 53.53% |
| NVDA251219C00245000 | 2024-06-14 2:20PM EDT | 2025-12-19 | 10.84 | 10.75 | 11.05 | +2.64 | +32.20% | 11 | 32 | 53.93% |
| NVDA260116C00245000 | 2024-06-14 3:14PM EDT | 2026-01-16 | 11.61 | 11.40 | 11.75 | +1.61 | +16.10% | 17 | 42 | 53.82% |
| NVDA260618C00245000 | 2024-06-14 9:38AM EDT | 2026-06-18 | 14.35 | 15.40 | 15.80 | +0.30 | +2.14% | 1 | 27 | 53.99% |
| NVDA261218C00245000 | 2024-06-14 3:49PM EDT | 2026-12-18 | 20.20 | 20.00 | 20.55 | +2.20 | +12.22% | 153 | 231 | 54.28% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00245000 | 2024-05-29 1:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,495 | 0.00% |
| NVDA240816P00245000 | 2024-06-13 11:46AM EDT | 2024-08-16 | 116.26 | 112.65 | 113.50 | 0.00 | - | 2 | 0 | 72.31% |
| NVDA240920P00245000 | 2024-06-13 11:42AM EDT | 2024-09-20 | 116.38 | 112.70 | 113.45 | 0.00 | - | 2 | 0 | 56.84% |
| NVDA250620P00245000 | 2024-05-20 1:47PM EDT | 2025-06-20 | 1.19 | 106.95 | 124.05 | 0.00 | - | 2 | 0 | 65.97% |
| NVDA251219P00245000 | 2024-04-18 9:33AM EDT | 2025-12-19 | 4.65 | 2.87 | 3.95 | 0.00 | - | 7 | 176 | 0.00% |
| NVDA261218P00245000 | 2024-06-12 12:02PM EDT | 2026-12-18 | 122.29 | 111.40 | 123.20 | 0.00 | - | - | 100 | 40.78% |
