Deutsche Märkte schließen in 51 Minuten
DAX
18.242,55 +87,31 (+0,48%) Euro Stoxx 50
4.922,87 +6,93 (+0,14%) Dow Jones 30
39.242,80 +115,00 (+0,29%) Gold
2.334,80 +21,60 (+0,93%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.823,64 +262,36 (+0,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EDT. Markt geöffnet.
Strike:33.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00033000 | 2024-06-21 1:43PM EDT | 2024-06-28 | 93.18 | 91.35 | 91.85 | 0.00 | - | 9 | 41 | 779.69% |
| NVDA240719C00033000 | 2024-06-21 1:43PM EDT | 2024-07-19 | 93.32 | 91.35 | 91.95 | 0.00 | - | 29 | 119 | 248.83% |
| NVDA240816C00033000 | 2024-06-26 3:42PM EDT | 2024-08-16 | 92.04 | 91.55 | 91.95 | 0.00 | - | 20 | 409 | 130.47% |
| NVDA240920C00033000 | 2024-06-26 1:20PM EDT | 2024-09-20 | 91.25 | 91.90 | 92.35 | 0.00 | - | 11 | 674 | 140.43% |
| NVDA241018C00033000 | 2024-06-06 2:08PM EDT | 2024-10-18 | 87.24 | 91.65 | 92.65 | 0.00 | - | - | 30 | 123.14% |
| NVDA241115C00033000 | 2024-06-12 2:02PM EDT | 2024-11-15 | 93.80 | 91.90 | 92.90 | 0.00 | - | - | 30 | 119.63% |
| NVDA241220C00033000 | 2024-06-17 3:29PM EDT | 2024-12-20 | 100.50 | 94.10 | 95.05 | 0.00 | - | 51 | 3,130 | 148.68% |
| NVDA250117C00033000 | 2024-06-24 1:30PM EDT | 2025-01-17 | 87.74 | 92.40 | 93.35 | 0.00 | - | 1 | 11,394 | 110.69% |
| NVDA250221C00033000 | 2024-06-13 3:11PM EDT | 2025-02-21 | 98.04 | 92.25 | 93.90 | 0.00 | - | 1 | 410 | 105.93% |
| NVDA250321C00033000 | 2024-06-10 9:46AM EDT | 2025-03-21 | 88.10 | 92.70 | 94.30 | 0.00 | - | - | 1 | 106.84% |
| NVDA250620C00033000 | 2024-06-26 2:12PM EDT | 2025-06-20 | 92.98 | 93.05 | 94.55 | 0.00 | - | 10 | 3,302 | 95.92% |
| NVDA251219C00033000 | 2024-06-17 2:43PM EDT | 2025-12-19 | 102.66 | 93.60 | 96.30 | 0.00 | - | 10 | 1,009 | 88.10% |
| NVDA260116C00033000 | 2024-06-21 9:40AM EDT | 2026-01-16 | 97.80 | 93.95 | 96.15 | 0.00 | - | 6 | 324 | 86.67% |
| NVDA260618C00033000 | 2024-06-12 12:31PM EDT | 2026-06-18 | 96.56 | 94.35 | 97.90 | 0.00 | - | - | 50 | 83.94% |
| NVDA261218C00033000 | 2024-06-12 3:44PM EDT | 2026-12-18 | 96.90 | 95.45 | 98.50 | 0.00 | - | - | 320 | 79.58% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00033000 | 2024-06-21 9:56AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 562.50% |
| NVDA240719P00033000 | 2024-05-24 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,510 | 165.63% |
| NVDA240816P00033000 | 2024-06-24 9:54AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 1,654 | 125.00% |
| NVDA240920P00033000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 20,672 | 102.34% |
| NVDA241018P00033000 | 2024-06-24 3:32PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.06 | 0.00 | - | 25 | 165 | 92.19% |
| NVDA241115P00033000 | 2024-06-26 3:48PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 540 | 85.16% |
| NVDA241220P00033000 | 2024-06-21 10:25AM EDT | 2024-12-20 | 0.09 | 0.07 | 0.10 | 0.00 | - | 5 | 2,067 | 78.52% |
| NVDA250117P00033000 | 2024-06-24 11:27AM EDT | 2025-01-17 | 0.14 | 0.10 | 0.13 | 0.00 | - | 10 | 4,929 | 75.78% |
| NVDA250221P00033000 | 2024-06-13 11:35AM EDT | 2025-02-21 | 0.10 | 0.10 | 0.17 | 0.00 | - | 1 | 680 | 71.58% |
| NVDA250321P00033000 | 2024-06-13 12:36PM EDT | 2025-03-21 | 0.14 | 0.13 | 0.18 | 0.00 | - | 11 | 6,290 | 68.95% |
| NVDA250620P00033000 | 2024-06-24 1:48PM EDT | 2025-06-20 | 0.30 | 0.21 | 0.26 | 0.00 | - | 2 | 3,713 | 63.18% |
| NVDA251219P00033000 | 2024-06-24 10:47AM EDT | 2025-12-19 | 0.60 | 0.49 | 0.58 | 0.00 | - | 11 | 22,656 | 58.72% |
| NVDA260116P00033000 | 2024-06-25 10:15AM EDT | 2026-01-16 | 0.65 | 0.55 | 0.62 | 0.00 | - | 1 | 675 | 58.15% |
| NVDA260618P00033000 | 2024-06-26 3:46PM EDT | 2026-06-18 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1 | 1,296 | 56.03% |
| NVDA261218P00033000 | 2024-06-26 3:46PM EDT | 2026-12-18 | 1.30 | 1.19 | 1.32 | 0.00 | - | 11 | 1,249 | 53.66% |
