Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.230,37 +75,13 (+0,41%) Euro Stoxx 50
4.919,92 +3,98 (+0,08%) Dow Jones 30
39.167,61 +39,81 (+0,10%) Gold
2.337,60 +24,40 (+1,05%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:26.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00026000 | 2024-06-25 12:35PM EDT | 2024-06-28 | 98.60 | 98.15 | 98.75 | 0.00 | - | 3 | 237 | 1,015.63% |
| NVDA240719C00026000 | 2024-06-07 1:32PM EDT | 2024-07-19 | 95.47 | 98.15 | 98.85 | 0.00 | - | - | 70 | 223.44% |
| NVDA240816C00026000 | 2024-06-25 2:22PM EDT | 2024-08-16 | 98.77 | 98.45 | 99.15 | 0.00 | - | 50 | 70 | 206.45% |
| NVDA240920C00026000 | 2024-06-24 3:37PM EDT | 2024-09-20 | 95.23 | 98.80 | 98.90 | 0.00 | - | 10 | 455 | 162.60% |
| NVDA241018C00026000 | 2024-06-17 12:01AM EDT | 2024-10-18 | 64.16 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115C00026000 | 2024-06-07 12:09PM EDT | 2024-11-15 | 94.22 | 98.70 | 99.95 | 0.00 | - | - | 10 | 146.48% |
| NVDA241220C00026000 | 2024-06-20 11:46AM EDT | 2024-12-20 | 113.03 | 99.00 | 99.90 | 0.00 | - | 10 | 370 | 134.86% |
| NVDA250117C00026000 | 2024-06-18 9:48AM EDT | 2025-01-17 | 107.00 | 99.05 | 100.25 | 0.00 | - | 1 | 7,200 | 130.32% |
| NVDA250221C00026000 | 2024-05-24 3:42PM EDT | 2025-02-21 | 81.24 | 97.00 | 106.00 | 0.00 | - | - | 20 | 152.59% |
| NVDA250620C00026000 | 2024-06-17 11:59AM EDT | 2025-06-20 | 107.15 | 99.35 | 101.10 | 0.00 | - | 115 | 1,616 | 107.86% |
| NVDA251219C00026000 | 2024-06-13 3:39PM EDT | 2025-12-19 | 105.78 | 99.75 | 102.40 | 0.00 | - | 21 | 1,630 | 97.34% |
| NVDA260116C00026000 | 2024-06-13 11:10AM EDT | 2026-01-16 | 105.31 | 99.80 | 102.80 | 0.00 | - | 1 | 170 | 97.14% |
| NVDA260618C00026000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 116.81 | 100.35 | 103.00 | 0.00 | - | 40 | 380 | 89.40% |
| NVDA261218C00026000 | 2024-06-24 9:34AM EDT | 2026-12-18 | 102.35 | 100.05 | 105.35 | 0.00 | - | 1 | 238 | 87.10% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00026000 | 2024-06-27 9:34AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 650.00% |
| NVDA240719P00026000 | 2024-06-10 11:21AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 390 | 193.75% |
| NVDA240816P00026000 | 2024-06-26 10:34AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 866 | 137.50% |
| NVDA240920P00026000 | 2024-06-24 2:32PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 40 | 14,801 | 115.63% |
| NVDA241018P00026000 | 2024-06-21 9:30AM EDT | 2024-10-18 | 0.05 | 0.01 | 0.06 | 0.00 | - | 12 | 82 | 103.91% |
| NVDA241115P00026000 | 2024-06-11 2:18PM EDT | 2024-11-15 | 0.02 | 0.03 | 0.08 | 0.00 | - | - | 350 | 98.05% |
| NVDA241220P00026000 | 2024-06-17 3:31PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.10 | 0.00 | - | 2 | 1,420 | 90.23% |
| NVDA250117P00026000 | 2024-06-12 10:44AM EDT | 2025-01-17 | 0.04 | 0.06 | 0.12 | 0.00 | - | - | 12,836 | 86.33% |
| NVDA250221P00026000 | 2024-06-21 11:01AM EDT | 2025-02-21 | 0.12 | 0.06 | 0.16 | 0.00 | - | 6 | 103 | 81.84% |
| NVDA250620P00026000 | 2024-06-26 10:06AM EDT | 2025-06-20 | 0.12 | 0.10 | 0.17 | 0.00 | - | 1 | 3,590 | 68.65% |
| NVDA251219P00026000 | 2024-06-18 2:07PM EDT | 2025-12-19 | 0.26 | 0.27 | 0.35 | 0.00 | - | 1 | 6,597 | 62.94% |
| NVDA260116P00026000 | 2024-06-26 10:51AM EDT | 2026-01-16 | 0.33 | 0.29 | 0.36 | 0.00 | - | 5 | 2,831 | 61.82% |
| NVDA260618P00026000 | 2024-06-25 11:53AM EDT | 2026-06-18 | 0.50 | 0.50 | 0.60 | 0.00 | - | 200 | 2,296 | 59.91% |
| NVDA261218P00026000 | 2024-06-26 3:08PM EDT | 2026-12-18 | 0.74 | 0.66 | 0.77 | 0.00 | - | 8 | 1,082 | 56.13% |
