Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.585,47 -3,69 (-0,01%) Gold
2.325,90 -23,20 (-0,99%) EUR/USD
1,0724 +0,0015 (+0,14%) Bitcoin EUR
61.001,62 -1.138,82 (-1,83%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:55AM EDT. Markt geöffnet.
Strike:460.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00460000 | 2024-06-05 12:34PM EDT | 2024-06-21 | 740.31 | 747.15 | 751.85 | 0.00 | - | 5 | 976 | 0.00% |
| NVDA240628C00460000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 475.15 | 747.55 | 752.55 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA240719C00460000 | 2024-06-06 1:34PM EDT | 2024-07-19 | 743.73 | 749.20 | 754.30 | 0.00 | - | 1 | 264 | 0.00% |
| NVDA240816C00460000 | 2024-06-06 11:09AM EDT | 2024-08-16 | 757.27 | 751.45 | 756.15 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA240920C00460000 | 2024-06-07 2:05PM EDT | 2024-09-20 | 755.00 | 754.95 | 760.50 | +61.85 | +8.92% | 1 | 326 | 0.00% |
| NVDA241018C00460000 | 2024-06-05 3:41PM EDT | 2024-10-18 | 771.43 | 757.30 | 763.70 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA241115C00460000 | 2024-05-24 1:43PM EDT | 2024-11-15 | 603.54 | 759.80 | 766.15 | 0.00 | - | 5 | 41 | 0.00% |
| NVDA241220C00460000 | 2024-06-06 10:51AM EDT | 2024-12-20 | 768.75 | 762.95 | 769.15 | 0.00 | - | 2 | 501 | 0.00% |
| NVDA250117C00460000 | 2024-06-07 3:56PM EDT | 2025-01-17 | 768.06 | 764.15 | 772.10 | -19.94 | -2.53% | 14 | 552 | 0.00% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 767.15 | 779.65 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250620C00460000 | 2024-06-07 10:44AM EDT | 2025-06-20 | 765.12 | 776.55 | 787.50 | -12.10 | -1.56% | 3 | 753 | 0.00% |
| NVDA251219C00460000 | 2024-06-05 10:22AM EDT | 2025-12-19 | 783.28 | 790.80 | 805.90 | 0.00 | - | 10 | 421 | 0.00% |
| NVDA260116C00460000 | 2024-06-05 1:42PM EDT | 2026-01-16 | 802.85 | 793.10 | 808.40 | 0.00 | - | 3 | 298 | 0.00% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 664.00 | 682.00 | 0.00 | - | 2 | 41 | 0.00% |
| NVDA261218C00460000 | 2024-06-06 9:58AM EDT | 2026-12-18 | 809.35 | 820.15 | 836.25 | 0.00 | - | 1 | 107 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00460000 | 2024-06-07 9:40AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 1 | 1,337 | 0.00% |
| NVDA240628P00460000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.12 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240719P00460000 | 2024-06-07 3:46PM EDT | 2024-07-19 | 0.16 | 0.06 | 0.25 | +0.04 | +33.33% | 45 | 919 | 0.00% |
| NVDA240816P00460000 | 2024-06-03 11:10AM EDT | 2024-08-16 | 0.32 | 0.24 | 0.43 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA240920P00460000 | 2024-06-07 2:34PM EDT | 2024-09-20 | 0.78 | 0.65 | 0.86 | -0.22 | -22.00% | 3 | 707 | 0.00% |
| NVDA241018P00460000 | 2024-05-31 2:06PM EDT | 2024-10-18 | 1.18 | 0.64 | 1.12 | 0.00 | - | 2 | 172 | 0.00% |
| NVDA241115P00460000 | 2024-06-06 2:16PM EDT | 2024-11-15 | 1.21 | 0.91 | 1.49 | 0.00 | - | 170 | 394 | 0.00% |
| NVDA241220P00460000 | 2024-06-07 11:54AM EDT | 2024-12-20 | 1.99 | 1.50 | 2.09 | 0.00 | - | 4 | 419 | 0.00% |
| NVDA250117P00460000 | 2024-06-05 12:51PM EDT | 2025-01-17 | 2.19 | 2.07 | 2.47 | 0.00 | - | 1 | 987 | 0.00% |
| NVDA250221P00460000 | 2024-06-05 3:53PM EDT | 2025-02-21 | 2.83 | 2.28 | 3.25 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250321P00460000 | 2024-06-07 1:15PM EDT | 2025-03-21 | 3.45 | 2.88 | 3.75 | +0.10 | +2.99% | 18 | 22 | 0.00% |
| NVDA250620P00460000 | 2024-06-07 11:47AM EDT | 2025-06-20 | 5.90 | 5.20 | 5.95 | +0.17 | +2.97% | 2 | 950 | 0.00% |
| NVDA250919P00460000 | 2024-05-28 11:12AM EDT | 2025-09-19 | 8.50 | 7.00 | 8.95 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA251219P00460000 | 2024-06-07 12:03PM EDT | 2025-12-19 | 11.80 | 10.70 | 11.40 | +0.63 | +5.64% | 8 | 526 | 0.00% |
| NVDA260116P00460000 | 2024-06-07 2:21PM EDT | 2026-01-16 | 12.55 | 11.70 | 12.35 | +0.60 | +5.02% | 11 | 156 | 0.00% |
| NVDA260618P00460000 | 2024-05-31 9:45AM EDT | 2026-06-18 | 19.90 | 16.55 | 17.90 | 0.00 | - | 5 | 34 | 0.00% |
| NVDA261218P00460000 | 2024-06-07 12:45PM EDT | 2026-12-18 | 23.35 | 21.40 | 24.05 | -0.25 | -1.06% | 1 | 100 | 0.00% |
