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
61.730,57 +66,22 (+0,11%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00250000 | 2024-06-07 2:41PM EDT | 2024-06-21 | 955.00 | 957.00 | 961.10 | +5.00 | +0.53% | 6 | 3,144 | 0.00% |
| NVDA240719C00250000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 885 | 12,120 | 74.61% |
| NVDA240816C00250000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 2,032 | 7,781 | 64.94% |
| NVDA240920C00250000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.49 | +0.17 | +54.84% | 3,007 | 6,409 | 61.77% |
| NVDA241018C00250000 | 2024-06-14 2:50PM EDT | 2024-10-18 | 0.70 | 0.70 | 0.73 | +0.20 | +40.00% | 424 | 3,756 | 58.18% |
| NVDA241115C00250000 | 2024-06-14 3:53PM EDT | 2024-11-15 | 1.06 | 1.02 | 1.08 | +0.31 | +41.33% | 825 | 896 | 56.35% |
| NVDA241220C00250000 | 2024-06-14 3:50PM EDT | 2024-12-20 | 1.70 | 1.65 | 1.70 | +0.45 | +36.00% | 1,711 | 2,645 | 55.79% |
| NVDA250117C00250000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 2.07 | 2.06 | 2.07 | +0.49 | +31.01% | 18,443 | 3,845 | 54.46% |
| NVDA250221C00250000 | 2024-06-14 3:23PM EDT | 2025-02-21 | 2.84 | 2.79 | 2.93 | +0.56 | +24.56% | 95 | 459 | 54.50% |
| NVDA250321C00250000 | 2024-06-14 3:51PM EDT | 2025-03-21 | 3.45 | 3.40 | 3.55 | +0.63 | +22.34% | 589 | 3,024 | 54.29% |
| NVDA250620C00250000 | 2024-06-14 3:57PM EDT | 2025-06-20 | 5.65 | 5.60 | 5.70 | +0.80 | +16.49% | 717 | 2,647 | 53.94% |
| NVDA250919C00250000 | 2024-06-14 3:31PM EDT | 2025-09-19 | 7.90 | 7.80 | 8.05 | +0.95 | +13.67% | 21 | 329 | 53.75% |
| NVDA251219C00250000 | 2024-06-14 2:19PM EDT | 2025-12-19 | 10.30 | 10.25 | 10.50 | +1.15 | +12.57% | 180 | 809 | 53.93% |
| NVDA260116C00250000 | 2024-06-14 3:53PM EDT | 2026-01-16 | 11.06 | 10.95 | 11.20 | +1.21 | +12.28% | 634 | 1,165 | 53.89% |
| NVDA260618C00250000 | 2024-06-14 3:56PM EDT | 2026-06-18 | 15.05 | 15.05 | 15.20 | +1.26 | +9.14% | 361 | 243 | 54.17% |
| NVDA261218C00250000 | 2024-06-14 3:50PM EDT | 2026-12-18 | 19.53 | 19.35 | 19.75 | +1.58 | +8.80% | 744 | 3,590 | 54.17% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00250000 | 2024-06-07 3:16PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 65 | 6,654 | 0.00% |
| NVDA240719P00250000 | 2024-06-14 11:49AM EDT | 2024-07-19 | 120.22 | 117.65 | 118.30 | -8.30 | -6.46% | 10 | 0 | 91.02% |
| NVDA240816P00250000 | 2024-06-14 11:11AM EDT | 2024-08-16 | 118.49 | 117.70 | 118.50 | -2.77 | -2.28% | 2 | 0 | 74.80% |
| NVDA240920P00250000 | 2024-06-14 11:07AM EDT | 2024-09-20 | 118.23 | 117.65 | 118.45 | -3.85 | -3.15% | 2 | 0 | 58.64% |
| NVDA241018P00250000 | 2024-06-07 3:32PM EDT | 2024-10-18 | 0.12 | 118.25 | 122.70 | 0.00 | - | 22 | 0 | 73.82% |
| NVDA241115P00250000 | 2024-06-05 10:46AM EDT | 2024-11-15 | 0.27 | 120.00 | 122.75 | 0.00 | - | 2 | 0 | 72.16% |
| NVDA241220P00250000 | 2024-06-07 11:24AM EDT | 2024-12-20 | 0.33 | 120.00 | 122.00 | 0.00 | - | 50 | 0 | 63.16% |
| NVDA250117P00250000 | 2024-06-14 3:33PM EDT | 2025-01-17 | 118.30 | 117.60 | 118.60 | -2.43 | -2.01% | 56 | 0 | 41.65% |
| NVDA250221P00250000 | 2024-06-07 11:43AM EDT | 2025-02-21 | 0.54 | 119.90 | 121.00 | 0.00 | - | 1 | 0 | 52.01% |
| NVDA250321P00250000 | 2024-06-14 3:32PM EDT | 2025-03-21 | 118.25 | 116.35 | 119.00 | -2.71 | -2.24% | 10 | 0 | 40.55% |
| NVDA250620P00250000 | 2024-06-06 3:07PM EDT | 2025-06-20 | 1.10 | 111.95 | 129.05 | 0.00 | - | 3 | 0 | 67.21% |
| NVDA250919P00250000 | 2024-06-10 10:46AM EDT | 2025-09-19 | 129.03 | 112.80 | 125.10 | 0.00 | - | - | 0 | 51.65% |
| NVDA251219P00250000 | 2024-06-07 3:33PM EDT | 2025-12-19 | 2.15 | 113.05 | 129.00 | 0.00 | - | 2 | 0 | 54.95% |
| NVDA260116P00250000 | 2024-06-07 11:50AM EDT | 2026-01-16 | 2.32 | 113.00 | 125.05 | 0.00 | - | 1 | 0 | 45.95% |
| NVDA260618P00250000 | 2024-06-14 11:05AM EDT | 2026-06-18 | 120.01 | 115.85 | 123.65 | -9.43 | -7.29% | 2 | 0 | 38.18% |
| NVDA261218P00250000 | 2024-06-12 11:03AM EDT | 2026-12-18 | 132.00 | 119.60 | 124.80 | 0.00 | - | 7 | 5 | 36.18% |
