Deutsche Märkte schließen in 59 Minuten
DAX
18.254,68 +99,44 (+0,55%) Euro Stoxx 50
4.925,82 +9,88 (+0,20%) Dow Jones 30
39.190,51 +62,71 (+0,16%) Gold
2.335,30 +22,10 (+0,96%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.095,91 +491,76 (+0,85%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:31AM EDT. Markt geöffnet.
Strike:32.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00032000 | 2024-06-21 11:17AM EDT | 2024-06-28 | 96.25 | 93.00 | 93.70 | 0.00 | - | 20 | 30 | 1,030.47% |
| NVDA240719C00032000 | 2024-06-26 3:45PM EDT | 2024-07-19 | 93.00 | 93.25 | 93.65 | 0.00 | - | 1 | 1,148 | 311.91% |
| NVDA240816C00032000 | 2024-06-25 11:54AM EDT | 2024-08-16 | 93.00 | 93.30 | 94.15 | 0.00 | - | 1 | 41 | 222.56% |
| NVDA240920C00032000 | 2024-06-21 12:55PM EDT | 2024-09-20 | 96.18 | 93.55 | 94.10 | 0.00 | - | 8 | 615 | 174.71% |
| NVDA241018C00032000 | 2024-06-24 9:40AM EDT | 2024-10-18 | 92.40 | 93.35 | 94.40 | 0.00 | - | 2 | 22 | 153.13% |
| NVDA241115C00032000 | 2024-06-12 9:48AM EDT | 2024-11-15 | 93.60 | 93.45 | 94.75 | 0.00 | - | - | 20 | 142.48% |
| NVDA241220C00032000 | 2024-06-24 3:02PM EDT | 2024-12-20 | 89.28 | 93.95 | 94.80 | 0.00 | - | 20 | 570 | 132.96% |
| NVDA250117C00032000 | 2024-06-26 12:53PM EDT | 2025-01-17 | 92.30 | 94.00 | 95.00 | 0.00 | - | 1 | 4,874 | 125.68% |
| NVDA250221C00032000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 50.74 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00032000 | 2024-06-25 10:32AM EDT | 2025-03-21 | 92.05 | 94.25 | 96.10 | 0.00 | - | 1 | 52 | 119.14% |
| NVDA250620C00032000 | 2024-06-26 10:22AM EDT | 2025-06-20 | 97.65 | 94.70 | 96.30 | 0.00 | - | 1 | 1,598 | 106.43% |
| NVDA251219C00032000 | 2024-06-17 11:42AM EDT | 2025-12-19 | 103.45 | 95.10 | 97.90 | 0.00 | - | 14 | 964 | 94.80% |
| NVDA260116C00032000 | 2024-06-14 11:22AM EDT | 2026-01-16 | 102.33 | 95.70 | 97.70 | 0.00 | - | 10 | 240 | 93.93% |
| NVDA260618C00032000 | 2024-05-23 9:43AM EDT | 2026-06-18 | 75.50 | 91.50 | 106.50 | 0.00 | - | - | 280 | 97.50% |
| NVDA261218C00032000 | 2024-06-21 11:08AM EDT | 2026-12-18 | 100.60 | 96.45 | 100.55 | 0.00 | - | 5 | 2,916 | 84.45% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00032000 | 2024-05-24 12:38PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 575.00% |
| NVDA240719P00032000 | 2024-06-20 11:11AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,648 | 168.75% |
| NVDA240816P00032000 | 2024-06-27 9:55AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,254 | 128.13% |
| NVDA240920P00032000 | 2024-06-20 11:06AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.06 | 0.00 | - | 100 | 14,191 | 105.86% |
| NVDA241018P00032000 | 2024-06-24 3:06PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 345 | 92.97% |
| NVDA241115P00032000 | 2024-06-25 11:57AM EDT | 2024-11-15 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 311 | 86.13% |
| NVDA241220P00032000 | 2024-06-26 10:09AM EDT | 2024-12-20 | 0.09 | 0.07 | 0.10 | 0.00 | - | 57 | 7,974 | 80.47% |
| NVDA250117P00032000 | 2024-06-26 1:52PM EDT | 2025-01-17 | 0.12 | 0.09 | 0.13 | 0.00 | - | 3 | 6,973 | 77.15% |
| NVDA250221P00032000 | 2024-06-25 9:45AM EDT | 2025-02-21 | 0.14 | 0.09 | 0.14 | 0.00 | - | 1 | 675 | 71.68% |
| NVDA250321P00032000 | 2024-06-26 11:18AM EDT | 2025-03-21 | 0.15 | 0.12 | 0.13 | 0.00 | - | 20 | 8,552 | 68.56% |
| NVDA250620P00032000 | 2024-06-18 9:30AM EDT | 2025-06-20 | 0.19 | 0.20 | 0.25 | 0.00 | - | 40 | 3,670 | 64.16% |
| NVDA251219P00032000 | 2024-06-24 11:23AM EDT | 2025-12-19 | 0.57 | 0.44 | 0.54 | 0.00 | - | 2 | 6,282 | 59.08% |
| NVDA260116P00032000 | 2024-06-24 11:24AM EDT | 2026-01-16 | 0.62 | 0.52 | 0.58 | 0.00 | - | 3 | 2,263 | 58.79% |
| NVDA260618P00032000 | 2024-06-24 9:38AM EDT | 2026-06-18 | 0.96 | 0.78 | 0.88 | 0.00 | - | 22 | 748 | 56.35% |
| NVDA261218P00032000 | 2024-06-26 3:45PM EDT | 2026-12-18 | 1.14 | 1.11 | 1.24 | 0.00 | - | 14 | 1,152 | 54.05% |
