Deutsche Märkte schließen in 51 Minuten
DAX
18.246,11 +90,87 (+0,50%) Euro Stoxx 50
4.924,53 +8,59 (+0,17%) Dow Jones 30
39.244,44 +116,64 (+0,30%) Gold
2.335,10 +21,90 (+0,95%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.823,64 +262,36 (+0,46%)
(NVDA)
. Währung in USD
Zur Watchlist hinzufügen
Strike:29.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00029000 | 2024-06-26 3:47PM EDT | 2024-06-28 | 96.20 | 95.20 | 95.65 | 0.00 | - | 7 | 3 | 0.00% |
| NVDA240719C00029000 | 2024-06-26 3:48PM EDT | 2024-07-19 | 95.86 | 95.50 | 96.10 | 0.00 | - | 1 | 108 | 251.56% |
| NVDA240816C00029000 | 2024-06-20 10:04AM EDT | 2024-08-16 | 111.01 | 95.35 | 95.90 | 0.00 | - | 1 | 61 | 182.62% |
| NVDA240920C00029000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 97.11 | 95.80 | 96.30 | 0.00 | - | 41 | 673 | 151.95% |
| NVDA241018C00029000 | 2024-06-24 2:02PM EDT | 2024-10-18 | 91.12 | 95.50 | 96.65 | 0.00 | - | 2 | 41 | 133.40% |
| NVDA241115C00029000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 103.84 | 95.80 | 96.90 | 0.00 | - | 2 | 42 | 130.86% |
| NVDA241220C00029000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 67.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00029000 | 2024-06-13 9:37AM EDT | 2025-01-17 | 101.19 | 96.40 | 97.30 | 0.00 | - | 10 | 2,895 | 121.58% |
| NVDA250221C00029000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 61.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00029000 | 2024-06-21 2:12PM EDT | 2025-06-20 | 100.13 | 96.70 | 98.20 | 0.00 | - | 9 | 1,040 | 100.93% |
| NVDA251219C00029000 | 2024-06-17 3:45PM EDT | 2025-12-19 | 105.83 | 96.95 | 99.80 | 0.00 | - | 10 | 1,855 | 91.64% |
| NVDA260116C00029000 | 2024-06-20 10:05AM EDT | 2026-01-16 | 113.83 | 97.40 | 99.45 | 0.00 | - | 4 | 220 | 89.81% |
| NVDA260618C00029000 | 2024-06-11 12:39PM EDT | 2026-06-18 | 95.36 | 97.90 | 101.30 | 0.00 | - | - | 110 | 88.60% |
| NVDA261218C00029000 | 2024-06-21 9:30AM EDT | 2026-12-18 | 104.00 | 98.05 | 102.05 | 0.00 | - | 1 | 540 | 81.96% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00029000 | 2024-06-11 3:59PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2,838 | 128.13% |
| NVDA240920P00029000 | 2024-06-21 9:37AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 5,693 | 110.16% |
| NVDA241018P00029000 | 2024-06-18 10:14AM EDT | 2024-10-18 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 162 | 96.88% |
| NVDA241115P00029000 | 2024-06-24 1:46PM EDT | 2024-11-15 | 0.05 | 0.04 | 0.07 | 0.00 | - | 520 | 2,583 | 91.41% |
| NVDA241220P00029000 | 2024-06-27 9:32AM EDT | 2024-12-20 | 0.09 | 0.05 | 0.08 | +0.02 | +28.57% | 100 | 6,456 | 83.40% |
| NVDA250117P00029000 | 2024-06-21 9:43AM EDT | 2025-01-17 | 0.08 | 0.07 | 0.10 | 0.00 | - | 10 | 5,391 | 79.88% |
| NVDA250221P00029000 | 2024-06-25 2:34PM EDT | 2025-02-21 | 0.09 | 0.08 | 0.17 | 0.00 | - | 7 | 10,514 | 77.54% |
| NVDA250620P00029000 | 2024-06-25 12:11PM EDT | 2025-06-20 | 0.19 | 0.15 | 0.20 | 0.00 | - | 10 | 894 | 66.31% |
| NVDA251219P00029000 | 2024-06-25 12:24PM EDT | 2025-12-19 | 0.41 | 0.35 | 0.44 | 0.00 | - | 2 | 1,780 | 60.99% |
| NVDA260116P00029000 | 2024-06-25 12:46PM EDT | 2026-01-16 | 0.44 | 0.39 | 0.46 | 0.00 | - | 10 | 7,842 | 60.21% |
| NVDA260618P00029000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 0.70 | 0.61 | 0.71 | 0.00 | - | 1 | 330 | 57.72% |
| NVDA261218P00029000 | 2024-06-26 3:08PM EDT | 2026-12-18 | 0.96 | 0.86 | 0.99 | 0.00 | - | 34 | 814 | 55.03% |
