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
61.675,87 -89,14 (-0,14%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00025000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 107.00 | 106.75 | 107.20 | +3.38 | +3.26% | 1 | 31,420 | 535.16% |
| NVDA240719C00025000 | 2024-06-07 1:29PM EDT | 2024-07-19 | 96.19 | 106.85 | 107.35 | 0.00 | - | - | 80 | 250.78% |
| NVDA240816C00025000 | 2024-06-07 1:29PM EDT | 2024-08-16 | 96.33 | 107.00 | 107.50 | 0.00 | - | 1 | 120 | 200.98% |
| NVDA240920C00025000 | 2024-06-13 2:58PM EDT | 2024-09-20 | 105.22 | 107.15 | 107.65 | 0.00 | - | 4 | 1,950 | 170.02% |
| NVDA241018C00025000 | 2024-06-13 11:35AM EDT | 2024-10-18 | 104.05 | 107.20 | 107.85 | 0.00 | - | 10 | 120 | 155.57% |
| NVDA241115C00025000 | 2024-06-03 10:23AM EDT | 2024-11-15 | 89.30 | 107.35 | 108.00 | 0.00 | - | - | 40 | 146.19% |
| NVDA241220C00025000 | 2024-06-13 11:35AM EDT | 2024-12-20 | 107.86 | 107.50 | 108.20 | +3.55 | +3.40% | 1 | 860 | 137.16% |
| NVDA250117C00025000 | 2024-06-14 10:16AM EDT | 2025-01-17 | 107.50 | 107.45 | 108.40 | +3.58 | +3.44% | 1 | 15,244 | 129.93% |
| NVDA250221C00025000 | 2024-06-05 10:11AM EDT | 2025-02-21 | 95.66 | 106.65 | 108.55 | 0.00 | - | - | 10 | 112.01% |
| NVDA250620C00025000 | 2024-06-12 10:07AM EDT | 2025-06-20 | 101.39 | 105.00 | 112.25 | 0.00 | - | 1 | 5,629 | 111.23% |
| NVDA251219C00025000 | 2024-06-13 3:41PM EDT | 2025-12-19 | 106.63 | 107.85 | 110.85 | 0.00 | - | 57 | 5,950 | 99.44% |
| NVDA260116C00025000 | 2024-06-14 3:37PM EDT | 2026-01-16 | 109.71 | 108.40 | 110.70 | +9.01 | +8.95% | 201 | 935 | 99.08% |
| NVDA260618C00025000 | 2024-06-12 1:39PM EDT | 2026-06-18 | 104.00 | 108.75 | 112.05 | 0.00 | - | 3 | 430 | 95.46% |
| NVDA261218C00025000 | 2024-06-12 12:39PM EDT | 2026-12-18 | 110.05 | 107.75 | 113.40 | +5.15 | +4.91% | 3 | 559 | 86.67% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00025000 | 2024-06-07 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 66,630 | 400.00% |
| NVDA240816P00025000 | 2024-06-11 11:46AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 10,238 | 132.81% |
| NVDA240920P00025000 | 2024-06-13 11:46AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 63,286 | 112.50% |
| NVDA241018P00025000 | 2024-06-11 1:05PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.07 | 0.00 | - | - | 3,480 | 106.25% |
| NVDA241115P00025000 | 2024-06-14 10:27AM EDT | 2024-11-15 | 0.01 | 0.02 | 0.05 | -0.01 | -50.00% | 20 | 931 | 94.92% |
| NVDA241220P00025000 | 2024-06-14 2:48PM EDT | 2024-12-20 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 3 | 5,878 | 86.72% |
| NVDA250117P00025000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 10 | 29,174 | 82.81% |
| NVDA250221P00025000 | 2024-06-13 2:36PM EDT | 2025-02-21 | 0.07 | 0.04 | 0.08 | 0.00 | - | 2 | 222 | 78.52% |
| NVDA250620P00025000 | 2024-06-14 12:43PM EDT | 2025-06-20 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 2 | 11,727 | 69.34% |
| NVDA251219P00025000 | 2024-06-14 3:56PM EDT | 2025-12-19 | 0.28 | 0.21 | 0.29 | +0.04 | +16.67% | 5 | 22,972 | 63.48% |
| NVDA260116P00025000 | 2024-06-13 10:09AM EDT | 2026-01-16 | 0.25 | 0.24 | 0.33 | +0.03 | +13.64% | 30 | 3,501 | 63.09% |
| NVDA260618P00025000 | 2024-06-13 1:14PM EDT | 2026-06-18 | 0.39 | 0.37 | 0.43 | 0.00 | - | 1,003 | 1,637 | 59.18% |
| NVDA261218P00025000 | 2024-06-14 12:48PM EDT | 2026-12-18 | 0.55 | 0.52 | 0.56 | 0.00 | - | 7 | 1,956 | 55.71% |
