Deutsche Märkte schließen in 53 Minuten
DAX
18.244,57 +89,33 (+0,49%) Euro Stoxx 50
4.921,57 +5,63 (+0,11%) Dow Jones 30
39.229,88 +102,08 (+0,26%) Gold
2.335,30 +22,10 (+0,96%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.886,14 +272,70 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Strike:34.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00034000 | 2024-06-18 11:22AM EDT | 2024-06-28 | 99.18 | 90.30 | 90.55 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240719C00034000 | 2024-06-10 12:22PM EDT | 2024-07-19 | 88.53 | 90.40 | 90.95 | 0.00 | - | - | 310 | 232.42% |
| NVDA240816C00034000 | 2024-06-26 3:45PM EDT | 2024-08-16 | 91.23 | 90.70 | 91.15 | 0.00 | - | 1 | 121 | 152.54% |
| NVDA240920C00034000 | 2024-06-12 2:53PM EDT | 2024-09-20 | 91.50 | 90.70 | 91.45 | 0.00 | - | - | 871 | 130.27% |
| NVDA241018C00034000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 59.84 | 98.45 | 99.05 | 0.00 | - | - | 30 | 257.10% |
| NVDA241115C00034000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 62.11 | 96.65 | 99.90 | 0.00 | - | - | 310 | 224.63% |
| NVDA241220C00034000 | 2024-06-21 3:40PM EDT | 2024-12-20 | 93.93 | 91.35 | 92.15 | 0.00 | - | 20 | 2,618 | 112.31% |
| NVDA250117C00034000 | 2024-06-24 1:30PM EDT | 2025-01-17 | 86.79 | 91.45 | 92.35 | 0.00 | - | 2 | 5,876 | 107.52% |
| NVDA250221C00034000 | 2024-06-20 12:33PM EDT | 2025-02-21 | 100.00 | 91.40 | 93.15 | 0.00 | - | 1 | 61 | 105.96% |
| NVDA250620C00034000 | 2024-06-21 1:01PM EDT | 2025-06-20 | 95.09 | 92.25 | 93.30 | 0.00 | - | 1 | 2,010 | 92.85% |
| NVDA251219C00034000 | 2024-06-21 1:35PM EDT | 2025-12-19 | 95.90 | 92.75 | 95.45 | 0.00 | - | 30 | 1,522 | 86.89% |
| NVDA260116C00034000 | 2024-06-26 3:26PM EDT | 2026-01-16 | 94.00 | 93.20 | 95.35 | 0.00 | - | 100 | 315 | 86.02% |
| NVDA260618C00034000 | 2024-06-26 11:09AM EDT | 2026-06-18 | 93.95 | 93.75 | 96.35 | 0.00 | - | 2 | 103 | 81.29% |
| NVDA261218C00034000 | 2024-06-17 3:34PM EDT | 2026-12-18 | 103.99 | 95.00 | 98.10 | 0.00 | - | 31 | 421 | 80.48% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00034000 | 2024-05-30 3:15PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 40 | 550.00% |
| NVDA240719P00034000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 501 | 960 | 162.50% |
| NVDA240816P00034000 | 2024-06-26 3:54PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 822 | 122.66% |
| NVDA240920P00034000 | 2024-06-11 12:32PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.07 | 0.00 | - | - | 11,022 | 102.73% |
| NVDA241018P00034000 | 2024-06-24 11:28AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 72 | 91.02% |
| NVDA241115P00034000 | 2024-06-26 12:15PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.10 | 0.00 | - | 4 | 521 | 85.16% |
| NVDA241220P00034000 | 2024-06-27 9:42AM EDT | 2024-12-20 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 8 | 5,530 | 77.93% |
| NVDA250117P00034000 | 2024-06-20 9:43AM EDT | 2025-01-17 | 0.10 | 0.11 | 0.14 | 0.00 | - | 10 | 19,924 | 75.00% |
| NVDA250221P00034000 | 2024-06-20 3:42PM EDT | 2025-02-21 | 0.17 | 0.11 | 0.16 | 0.00 | - | 1 | 1,901 | 70.02% |
| NVDA250321P00034000 | 2024-06-12 2:47PM EDT | 2025-03-21 | 0.12 | 0.14 | 0.19 | 0.00 | - | - | 110 | 68.07% |
| NVDA250620P00034000 | 2024-06-21 2:50PM EDT | 2025-06-20 | 0.28 | 0.22 | 0.28 | 0.00 | - | 1 | 1,834 | 62.40% |
| NVDA251219P00034000 | 2024-06-24 11:34AM EDT | 2025-12-19 | 0.68 | 0.53 | 0.63 | 0.00 | - | 5 | 13,461 | 58.30% |
| NVDA260116P00034000 | 2024-06-20 12:14PM EDT | 2026-01-16 | 0.60 | 0.60 | 0.67 | 0.00 | - | 1 | 913 | 57.79% |
| NVDA260618P00034000 | 2024-06-24 11:27AM EDT | 2026-06-18 | 1.14 | 0.93 | 1.02 | 0.00 | - | 43 | 243 | 55.74% |
| NVDA261218P00034000 | 2024-06-26 3:00PM EDT | 2026-12-18 | 1.42 | 1.27 | 1.41 | 0.00 | - | 15 | 1,747 | 53.30% |
