Deutsche Märkte schließen in 48 Minuten
DAX
18.242,75 +87,51 (+0,48%) Euro Stoxx 50
4.924,76 +8,82 (+0,18%) Dow Jones 30
39.241,31 +113,51 (+0,29%) Gold
2.335,50 +22,30 (+0,96%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
(NVDA)
. Währung in USD
Zur Watchlist hinzufügen
Strike:25.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00025000 | 2024-06-07 1:29PM EDT | 2024-07-19 | 96.19 | 99.45 | 99.95 | 0.00 | - | - | 80 | 288.67% |
| NVDA240816C00025000 | 2024-06-24 9:30AM EDT | 2024-08-16 | 95.30 | 99.30 | 99.85 | 0.00 | - | 10 | 130 | 167.19% |
| NVDA240920C00025000 | 2024-06-26 9:49AM EDT | 2024-09-20 | 102.18 | 99.70 | 100.30 | 0.00 | - | 2 | 1,952 | 173.63% |
| NVDA241018C00025000 | 2024-06-13 11:35AM EDT | 2024-10-18 | 104.05 | 99.70 | 100.40 | 0.00 | - | 10 | 120 | 153.42% |
| NVDA241115C00025000 | 2024-06-03 10:23AM EDT | 2024-11-15 | 89.30 | 99.95 | 100.55 | 0.00 | - | - | 40 | 145.80% |
| NVDA241220C00025000 | 2024-06-21 1:15PM EDT | 2024-12-20 | 103.60 | 99.85 | 100.60 | 0.00 | - | 10 | 860 | 129.69% |
| NVDA250117C00025000 | 2024-06-27 10:02AM EDT | 2025-01-17 | 101.50 | 100.20 | 101.00 | +2.00 | +2.01% | 2 | 15,147 | 131.20% |
| NVDA250221C00025000 | 2024-06-05 10:11AM EDT | 2025-02-21 | 95.66 | 100.40 | 101.20 | 0.00 | - | - | 10 | 125.78% |
| NVDA250620C00025000 | 2024-06-24 3:14PM EDT | 2025-06-20 | 97.02 | 100.25 | 101.95 | 0.00 | - | 25 | 5,461 | 107.91% |
| NVDA251219C00025000 | 2024-06-24 2:47PM EDT | 2025-12-19 | 97.30 | 100.90 | 103.35 | 0.00 | - | 9 | 5,943 | 99.88% |
| NVDA260116C00025000 | 2024-06-25 1:30PM EDT | 2026-01-16 | 102.00 | 101.15 | 103.15 | 0.00 | - | 1 | 927 | 97.64% |
| NVDA260618C00025000 | 2024-06-12 1:39PM EDT | 2026-06-18 | 104.00 | 101.20 | 104.10 | 0.00 | - | 3 | 430 | 91.11% |
| NVDA261218C00025000 | 2024-06-21 3:28PM EDT | 2026-12-18 | 106.00 | 101.25 | 105.15 | 0.00 | - | 27 | 557 | 85.47% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00025000 | 2024-06-20 11:06AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 10,413 | 142.19% |
| NVDA240920P00025000 | 2024-06-26 3:18PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 63,327 | 118.75% |
| NVDA241018P00025000 | 2024-06-26 3:18PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 3,479 | 103.13% |
| NVDA241115P00025000 | 2024-06-14 10:27AM EDT | 2024-11-15 | 0.01 | 0.02 | 0.06 | 0.00 | - | 20 | 919 | 96.88% |
| NVDA241220P00025000 | 2024-06-24 3:50PM EDT | 2024-12-20 | 0.06 | 0.04 | 0.06 | 0.00 | - | 11 | 5,877 | 89.06% |
| NVDA250117P00025000 | 2024-06-26 11:59AM EDT | 2025-01-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 30 | 29,030 | 84.38% |
| NVDA250221P00025000 | 2024-06-26 3:54PM EDT | 2025-02-21 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 228 | 82.81% |
| NVDA250620P00025000 | 2024-06-26 11:08AM EDT | 2025-06-20 | 0.15 | 0.12 | 0.16 | 0.00 | - | 9 | 11,813 | 70.70% |
| NVDA251219P00025000 | 2024-06-25 12:58PM EDT | 2025-12-19 | 0.28 | 0.23 | 0.30 | 0.00 | - | 33 | 22,996 | 62.99% |
| NVDA260116P00025000 | 2024-06-25 12:47PM EDT | 2026-01-16 | 0.31 | 0.26 | 0.32 | 0.00 | - | 2 | 3,482 | 62.26% |
| NVDA260618P00025000 | 2024-06-24 2:16PM EDT | 2026-06-18 | 0.51 | 0.42 | 0.52 | 0.00 | - | 15 | 1,623 | 59.74% |
| NVDA261218P00025000 | 2024-06-25 2:06PM EDT | 2026-12-18 | 0.65 | 0.60 | 0.70 | -0.02 | -2.99% | 1 | 1,939 | 56.52% |
