Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.250,49 +95,25 (+0,52%) Euro Stoxx 50
4.923,82 +7,88 (+0,16%) Dow Jones 30
39.176,52 +48,72 (+0,12%) Gold
2.337,50 +24,30 (+1,05%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
58.069,84 +446,95 (+0,78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Strike:31.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00031000 | 2024-06-26 12:33PM EDT | 2024-06-28 | 93.90 | 93.05 | 93.60 | 0.00 | - | 6 | 20 | 880.47% |
| NVDA240719C00031000 | 2024-06-25 1:14PM EDT | 2024-07-19 | 93.28 | 93.40 | 93.75 | 0.00 | - | 10 | 425 | 255.47% |
| NVDA240816C00031000 | 2024-06-21 3:12PM EDT | 2024-08-16 | 96.27 | 93.55 | 94.00 | 0.00 | - | 7 | 117 | 190.23% |
| NVDA240920C00031000 | 2024-06-26 10:32AM EDT | 2024-09-20 | 95.00 | 93.85 | 94.40 | 0.00 | - | 101 | 1,761 | 163.67% |
| NVDA241018C00031000 | 2024-06-21 9:59AM EDT | 2024-10-18 | 96.23 | 93.70 | 94.55 | 0.00 | - | 10 | 140 | 142.19% |
| NVDA241115C00031000 | 2024-06-26 3:44PM EDT | 2024-11-15 | 94.40 | 93.85 | 94.75 | 0.00 | - | 5 | 245 | 132.72% |
| NVDA241220C00031000 | 2024-06-18 9:32AM EDT | 2024-12-20 | 101.08 | 94.20 | 94.95 | 0.00 | - | 10 | 1,070 | 125.49% |
| NVDA250117C00031000 | 2024-06-17 2:22PM EDT | 2025-01-17 | 102.46 | 94.45 | 95.45 | 0.00 | - | 10 | 9,161 | 123.93% |
| NVDA250221C00031000 | 2024-06-21 10:53AM EDT | 2025-02-21 | 97.10 | 94.30 | 95.90 | 0.00 | - | 10 | 120 | 117.02% |
| NVDA250620C00031000 | 2024-06-18 9:30AM EDT | 2025-06-20 | 102.48 | 94.75 | 96.35 | 0.00 | - | 5 | 1,270 | 101.34% |
| NVDA251219C00031000 | 2024-06-24 11:43AM EDT | 2025-12-19 | 92.77 | 95.05 | 97.90 | 0.00 | - | 5 | 4,645 | 90.94% |
| NVDA260116C00031000 | 2024-06-14 11:22AM EDT | 2026-01-16 | 103.27 | 95.50 | 98.35 | 0.00 | - | 10 | 110 | 92.31% |
| NVDA260618C00031000 | 2024-06-24 2:07PM EDT | 2026-06-18 | 92.53 | 96.05 | 99.00 | 0.00 | - | 15 | 2,673 | 86.04% |
| NVDA261218C00031000 | 2024-06-24 10:29AM EDT | 2026-12-18 | 95.00 | 97.10 | 100.25 | 0.00 | - | 1 | 891 | 83.44% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00031000 | 2024-05-29 2:11PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,140 | 175.00% |
| NVDA240816P00031000 | 2024-06-26 1:49PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,513 | 128.13% |
| NVDA240920P00031000 | 2024-06-25 9:40AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 6,444 | 106.64% |
| NVDA241018P00031000 | 2024-06-25 3:08PM EDT | 2024-10-18 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 111 | 96.09% |
| NVDA241115P00031000 | 2024-06-27 10:05AM EDT | 2024-11-15 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 1 | 263 | 87.89% |
| NVDA241220P00031000 | 2024-06-20 3:58PM EDT | 2024-12-20 | 0.09 | 0.06 | 0.09 | 0.00 | - | 300 | 3,103 | 80.86% |
| NVDA250117P00031000 | 2024-06-26 3:18PM EDT | 2025-01-17 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 12,621 | 77.73% |
| NVDA250221P00031000 | 2024-06-13 11:37AM EDT | 2025-02-21 | 0.08 | 0.09 | 0.16 | 0.00 | - | 1 | 511 | 73.93% |
| NVDA250620P00031000 | 2024-06-25 10:55AM EDT | 2025-06-20 | 0.25 | 0.18 | 0.23 | 0.00 | - | 2 | 532 | 64.65% |
| NVDA251219P00031000 | 2024-06-24 3:58PM EDT | 2025-12-19 | 0.54 | 0.40 | 0.50 | 0.00 | - | 6 | 10,768 | 59.47% |
| NVDA260116P00031000 | 2024-06-24 3:50PM EDT | 2026-01-16 | 0.58 | 0.47 | 0.55 | 0.00 | - | 6 | 820 | 59.28% |
| NVDA260618P00031000 | 2024-06-25 1:02PM EDT | 2026-06-18 | 0.80 | 0.73 | 0.83 | 0.00 | - | 1 | 803 | 56.86% |
| NVDA261218P00031000 | 2024-06-26 11:12AM EDT | 2026-12-18 | 1.12 | 1.02 | 1.16 | 0.00 | - | 4 | 932 | 54.35% |
