Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
18.264,92 +109,68 (+0,60%) Euro Stoxx 50
4.926,85 +10,91 (+0,22%) Dow Jones 30
39.188,21 +60,41 (+0,15%) Gold
2.336,10 +22,90 (+0,99%) EUR/USD
1,0711 +0,0027 (+0,26%) Bitcoin EUR
58.095,91 +491,76 (+0,85%)
(NVDA)
. Währung in USD
Zur Watchlist hinzufügen
Strike:28.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00028000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 103.97 | 97.05 | 97.55 | 0.00 | - | - | 1 | 1,104.69% |
| NVDA240719C00028000 | 2024-06-18 2:26PM EDT | 2024-07-19 | 108.00 | 97.15 | 97.65 | 0.00 | - | 30 | 160 | 335.06% |
| NVDA240816C00028000 | 2024-06-20 11:50AM EDT | 2024-08-16 | 109.95 | 97.20 | 97.80 | 0.00 | - | 60 | 110 | 230.76% |
| NVDA240920C00028000 | 2024-06-24 3:01PM EDT | 2024-09-20 | 92.60 | 97.25 | 97.90 | 0.00 | - | 8 | 282 | 180.86% |
| NVDA241018C00028000 | 2024-06-07 3:24PM EDT | 2024-10-18 | 93.31 | 97.35 | 98.60 | 0.00 | - | - | 0 | 169.92% |
| NVDA241115C00028000 | 2024-06-17 12:01AM EDT | 2024-11-15 | 53.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220C00028000 | 2024-06-21 10:00AM EDT | 2024-12-20 | 99.90 | 97.80 | 98.60 | 0.00 | - | 3 | 540 | 141.41% |
| NVDA250117C00028000 | 2024-06-21 1:35PM EDT | 2025-01-17 | 99.50 | 97.85 | 98.80 | 0.00 | - | 220 | 22,992 | 133.89% |
| NVDA250221C00028000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 60.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00028000 | 2024-06-21 10:14AM EDT | 2025-06-20 | 101.00 | 98.40 | 99.95 | 0.00 | - | 10 | 1,798 | 112.48% |
| NVDA251219C00028000 | 2024-06-26 3:36PM EDT | 2025-12-19 | 99.50 | 98.60 | 101.30 | 0.00 | - | 1 | 4,996 | 98.95% |
| NVDA260116C00028000 | 2024-06-24 10:09AM EDT | 2026-01-16 | 99.27 | 99.05 | 101.30 | 0.00 | - | 1 | 387 | 98.44% |
| NVDA260618C00028000 | 2024-06-20 9:50AM EDT | 2026-06-18 | 115.93 | 99.45 | 102.30 | 0.00 | - | 7 | 547 | 92.55% |
| NVDA261218C00028000 | 2024-06-20 11:29AM EDT | 2026-12-18 | 118.85 | 99.70 | 103.55 | 0.00 | - | 10 | 275 | 87.38% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00028000 | 2024-06-11 11:05AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,850 | 187.50% |
| NVDA240816P00028000 | 2024-06-26 1:01PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 646 | 131.25% |
| NVDA240920P00028000 | 2024-06-21 2:38PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 34 | 9,227 | 110.94% |
| NVDA241018P00028000 | 2024-06-27 9:30AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 1 | 45 | 99.22% |
| NVDA241115P00028000 | 2024-06-24 2:15PM EDT | 2024-11-15 | 0.04 | 0.03 | 0.06 | 0.00 | - | 6 | 351 | 91.41% |
| NVDA241220P00028000 | 2024-06-25 1:53PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 60 | 3,650 | 85.35% |
| NVDA250117P00028000 | 2024-06-26 3:27PM EDT | 2025-01-17 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 10,516 | 81.84% |
| NVDA250221P00028000 | 2024-06-25 11:01AM EDT | 2025-02-21 | 0.09 | 0.07 | 0.13 | 0.00 | - | 1 | 1,092 | 77.15% |
| NVDA250620P00028000 | 2024-06-13 11:33AM EDT | 2025-06-20 | 0.13 | 0.14 | 0.18 | 0.00 | - | 1 | 1,030 | 66.99% |
| NVDA251219P00028000 | 2024-06-18 1:59PM EDT | 2025-12-19 | 0.32 | 0.33 | 0.40 | 0.00 | - | 1 | 22,373 | 61.62% |
| NVDA260116P00028000 | 2024-06-27 10:09AM EDT | 2026-01-16 | 0.39 | 0.36 | 0.42 | -0.07 | -15.22% | 4 | 2,598 | 60.74% |
| NVDA260618P00028000 | 2024-06-25 10:22AM EDT | 2026-06-18 | 0.70 | 0.56 | 0.65 | 0.00 | - | 10 | 1,226 | 58.15% |
| NVDA261218P00028000 | 2024-06-25 12:48PM EDT | 2026-12-18 | 0.89 | 0.84 | 0.92 | 0.00 | - | 1,030 | 4,084 | 55.76% |
