Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
18.225,99 +70,75 (+0,39%) Euro Stoxx 50
4.919,51 +3,57 (+0,07%) Dow Jones 30
39.172,45 +44,65 (+0,11%) Gold
2.338,80 +25,60 (+1,11%) EUR/USD
1,0724 +0,0040 (+0,38%) Bitcoin EUR
58.068,77 +297,32 (+0,51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Strike:27.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00027000 | 2024-06-24 1:01PM EDT | 2024-07-19 | 93.08 | 97.20 | 97.55 | 0.00 | - | 10 | 320 | 0.00% |
| NVDA240816C00027000 | 2024-06-12 10:08AM EDT | 2024-08-16 | 98.00 | 97.35 | 97.85 | 0.00 | - | - | 70 | 0.00% |
| NVDA240920C00027000 | 2024-06-21 10:03AM EDT | 2024-09-20 | 100.06 | 96.95 | 97.50 | 0.00 | - | 10 | 515 | 0.00% |
| NVDA241018C00027000 | 2024-06-21 10:05AM EDT | 2024-10-18 | 99.48 | 96.90 | 98.05 | 0.00 | - | 10 | 20 | 0.00% |
| NVDA241115C00027000 | 2024-06-18 12:26PM EDT | 2024-11-15 | 108.20 | 97.20 | 98.30 | 0.00 | - | 1 | 21 | 92.58% |
| NVDA241220C00027000 | 2024-06-24 3:57PM EDT | 2024-12-20 | 92.30 | 97.60 | 98.50 | 0.00 | - | 3 | 608 | 103.61% |
| NVDA250117C00027000 | 2024-06-24 2:40PM EDT | 2025-01-17 | 93.65 | 98.05 | 99.05 | 0.00 | - | 15 | 11,055 | 99.02% |
| NVDA250221C00027000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 62.06 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00027000 | 2024-06-17 3:24PM EDT | 2025-06-20 | 107.38 | 98.40 | 99.85 | 0.00 | - | 20 | 3,907 | 90.48% |
| NVDA251219C00027000 | 2024-06-17 11:29AM EDT | 2025-12-19 | 107.06 | 98.55 | 101.25 | 0.00 | - | 10 | 2,040 | 84.64% |
| NVDA260116C00027000 | 2024-06-13 2:43PM EDT | 2026-01-16 | 104.92 | 98.95 | 101.15 | 0.00 | - | 11 | 809 | 84.30% |
| NVDA260618C00027000 | 2024-06-26 2:27PM EDT | 2026-06-18 | 100.25 | 98.75 | 102.55 | 0.00 | - | 10 | 175 | 80.54% |
| NVDA261218C00027000 | 2024-06-20 11:29AM EDT | 2026-12-18 | 119.80 | 99.55 | 103.75 | 0.00 | - | 20 | 1,115 | 79.44% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00027000 | 2024-06-26 10:32AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,080 | 135.94% |
| NVDA240920P00027000 | 2024-06-20 11:06AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 4,987 | 115.63% |
| NVDA241018P00027000 | 2024-06-14 12:40PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 50 | 102.34% |
| NVDA241115P00027000 | 2024-06-11 12:54PM EDT | 2024-11-15 | 0.02 | 0.03 | 0.08 | 0.00 | - | - | 930 | 96.09% |
| NVDA241220P00027000 | 2024-06-26 10:59AM EDT | 2024-12-20 | 0.07 | 0.05 | 0.09 | 0.00 | - | 4 | 4,694 | 88.28% |
| NVDA250117P00027000 | 2024-06-26 3:11PM EDT | 2025-01-17 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1,170 | 4,816 | 82.03% |
| NVDA250221P00027000 | 2024-06-12 9:34AM EDT | 2025-02-21 | 0.06 | 0.03 | 0.15 | 0.00 | - | - | 1,248 | 78.13% |
| NVDA250620P00027000 | 2024-06-25 12:02PM EDT | 2025-06-20 | 0.12 | 0.12 | 0.18 | 0.00 | - | 2 | 1,260 | 68.16% |
| NVDA251219P00027000 | 2024-06-18 1:58PM EDT | 2025-12-19 | 0.30 | 0.28 | 0.37 | 0.00 | - | 1 | 890 | 62.11% |
| NVDA260116P00027000 | 2024-06-25 11:57AM EDT | 2026-01-16 | 0.38 | 0.33 | 0.40 | 0.00 | - | 10 | 6,001 | 61.67% |
| NVDA260618P00027000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 0.60 | 0.46 | 0.66 | 0.00 | - | 1 | 75 | 58.84% |
| NVDA261218P00027000 | 2024-06-26 1:35PM EDT | 2026-12-18 | 0.78 | 0.72 | 0.85 | 0.00 | - | 7 | 1,647 | 55.96% |
