Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
18.258,45 +103,21 (+0,57%) Euro Stoxx 50
4.925,45 +9,51 (+0,19%) Dow Jones 30
39.188,83 +61,03 (+0,16%) Gold
2.337,60 +24,40 (+1,05%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.079,05 +484,50 (+0,84%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM EDT. Markt geöffnet.
Strike:245.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00245000 | 2024-06-26 12:56PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 1,500 | 92.19% |
| NVDA240816C00245000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 9 | 480 | 70.12% |
| NVDA240920C00245000 | 2024-06-27 9:40AM EDT | 2024-09-20 | 0.35 | 0.30 | 0.32 | -0.07 | -16.67% | 7 | 376 | 64.94% |
| NVDA241018C00245000 | 2024-06-27 10:06AM EDT | 2024-10-18 | 0.51 | 0.51 | 0.53 | -0.02 | -3.77% | 1 | 171 | 60.99% |
| NVDA241115C00245000 | 2024-06-26 12:05PM EDT | 2024-11-15 | 0.86 | 0.81 | 0.85 | 0.00 | - | 102 | 210 | 59.13% |
| NVDA241220C00245000 | 2024-06-26 10:37AM EDT | 2024-12-20 | 1.51 | 1.36 | 1.40 | 0.00 | - | 4 | 271 | 58.28% |
| NVDA250117C00245000 | 2024-06-26 3:49PM EDT | 2025-01-17 | 1.84 | 1.72 | 1.76 | 0.00 | - | 73 | 1,517 | 56.80% |
| NVDA250221C00245000 | 2024-06-27 10:02AM EDT | 2025-02-21 | 2.39 | 2.42 | 2.47 | -0.05 | -2.05% | 2 | 153 | 56.62% |
| NVDA250321C00245000 | 2024-06-26 2:53PM EDT | 2025-03-21 | 2.88 | 2.89 | 2.99 | 0.00 | - | 6 | 120 | 55.99% |
| NVDA250620C00245000 | 2024-06-26 3:00PM EDT | 2025-06-20 | 4.75 | 4.80 | 4.95 | 0.00 | - | 79 | 358 | 55.27% |
| NVDA250919C00245000 | 2024-06-25 3:50PM EDT | 2025-09-19 | 7.20 | 6.90 | 7.10 | 0.00 | - | 23 | 44 | 55.04% |
| NVDA251219C00245000 | 2024-06-26 11:10AM EDT | 2025-12-19 | 8.95 | 9.10 | 9.40 | 0.00 | - | 1 | 55 | 55.08% |
| NVDA260116C00245000 | 2024-06-27 9:55AM EDT | 2026-01-16 | 9.80 | 9.90 | 10.10 | 0.00 | - | 1 | 69 | 55.20% |
| NVDA260618C00245000 | 2024-06-25 9:43AM EDT | 2026-06-18 | 13.20 | 13.55 | 13.95 | 0.00 | - | 1 | 58 | 55.28% |
| NVDA261218C00245000 | 2024-06-26 12:23PM EDT | 2026-12-18 | 18.05 | 17.95 | 18.25 | 0.00 | - | 1 | 330 | 55.42% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00245000 | 2024-06-13 11:46AM EDT | 2024-08-16 | 116.26 | 118.75 | 122.25 | 0.00 | - | 2 | 0 | 60.94% |
| NVDA240920P00245000 | 2024-06-13 11:42AM EDT | 2024-09-20 | 116.38 | 119.80 | 121.40 | 0.00 | - | 2 | 0 | 57.32% |
| NVDA241220P00245000 | 2024-06-20 9:55AM EDT | 2024-12-20 | 105.25 | 120.00 | 121.25 | 0.00 | - | - | 0 | 52.32% |
| NVDA250620P00245000 | 2024-05-20 1:47PM EDT | 2025-06-20 | 1.19 | 106.95 | 124.05 | 0.00 | - | 2 | 0 | 50.85% |
| 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 | 117.75 | 124.85 | 0.00 | - | - | 100 | 33.88% |
