Deutsche Märkte schließen in 47 Minuten
DAX
18.248,58 +93,34 (+0,51%) Euro Stoxx 50
4.925,98 +10,04 (+0,20%) Dow Jones 30
39.226,38 +98,58 (+0,25%) Gold
2.335,80 +22,60 (+0,98%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.825,17 +323,09 (+0,56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Strike:36.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00036000 | 2024-06-10 12:34PM EDT | 2024-07-19 | 86.53 | 88.50 | 88.85 | 0.00 | - | - | 370 | 220.31% |
| NVDA240816C00036000 | 2024-06-21 9:56AM EDT | 2024-08-16 | 89.78 | 88.70 | 89.10 | 0.00 | - | 10 | 165 | 168.95% |
| NVDA240920C00036000 | 2024-06-24 2:43PM EDT | 2024-09-20 | 83.99 | 88.95 | 89.40 | 0.00 | - | 20 | 1,319 | 143.07% |
| NVDA241018C00036000 | 2024-05-29 10:03AM EDT | 2024-10-18 | 77.04 | 89.00 | 89.70 | 0.00 | - | - | 40 | 129.98% |
| NVDA241115C00036000 | 2024-05-31 9:46AM EDT | 2024-11-15 | 77.79 | 89.30 | 90.00 | 0.00 | - | - | 60 | 124.02% |
| NVDA241220C00036000 | 2024-06-21 1:01PM EDT | 2024-12-20 | 92.57 | 89.55 | 90.25 | 0.00 | - | 20 | 1,590 | 116.06% |
| NVDA250117C00036000 | 2024-06-27 10:06AM EDT | 2025-01-17 | 90.19 | 89.75 | 90.60 | +4.22 | +4.91% | 2 | 0 | 112.48% |
| NVDA250221C00036000 | 2024-06-12 1:31PM EDT | 2025-02-21 | 91.40 | 89.90 | 91.10 | 0.00 | - | - | 60 | 108.59% |
| NVDA250321C00036000 | 2024-05-30 10:36AM EDT | 2025-03-21 | 79.34 | 90.15 | 90.95 | 0.00 | - | - | 330 | 103.42% |
| NVDA250620C00036000 | 2024-06-13 12:52PM EDT | 2025-06-20 | 94.44 | 90.40 | 91.80 | 0.00 | - | 2,501 | 2,799 | 95.13% |
| NVDA251219C00036000 | 2024-06-12 3:24PM EDT | 2025-12-19 | 92.45 | 90.90 | 93.70 | 0.00 | - | - | 3,841 | 86.55% |
| NVDA260116C00036000 | 2024-05-17 2:01PM EDT | 2026-01-16 | 61.10 | 98.60 | 100.85 | 0.00 | - | - | 890 | 128.26% |
| NVDA260618C00036000 | 2024-06-20 10:20AM EDT | 2026-06-18 | 105.20 | 91.95 | 95.25 | 0.00 | - | 10 | 138 | 82.48% |
| NVDA261218C00036000 | 2024-06-26 11:09AM EDT | 2026-12-18 | 93.00 | 93.15 | 96.25 | 0.00 | - | 1 | 286 | 79.01% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00036000 | 2024-06-21 1:23PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 2,305 | 156.25% |
| NVDA240816P00036000 | 2024-06-27 9:53AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 5,683 | 117.19% |
| NVDA240920P00036000 | 2024-06-24 3:26PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 13,648 | 98.05% |
| NVDA241018P00036000 | 2024-06-25 1:47PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 515 | 88.87% |
| NVDA241115P00036000 | 2024-06-26 10:14AM EDT | 2024-11-15 | 0.08 | 0.06 | 0.09 | 0.00 | - | 12 | 892 | 80.86% |
| NVDA241220P00036000 | 2024-06-26 9:43AM EDT | 2024-12-20 | 0.12 | 0.10 | 0.12 | 0.00 | - | 30 | 6,128 | 75.98% |
| NVDA250117P00036000 | 2024-06-26 12:12PM EDT | 2025-01-17 | 0.16 | 0.12 | 0.16 | 0.00 | - | 250 | 0 | 72.85% |
| NVDA250221P00036000 | 2024-06-11 1:41PM EDT | 2025-02-21 | 0.12 | 0.14 | 0.18 | 0.00 | - | - | 160 | 68.56% |
| NVDA250321P00036000 | 2024-06-18 3:09PM EDT | 2025-03-21 | 0.17 | 0.17 | 0.21 | 0.00 | - | 50 | 187 | 66.41% |
| NVDA250620P00036000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.30 | 0.28 | 0.34 | 0.00 | - | 20 | 43,690 | 61.67% |
| NVDA251219P00036000 | 2024-06-24 3:46PM EDT | 2025-12-19 | 0.85 | 0.62 | 0.73 | 0.00 | - | 10 | 4,633 | 57.37% |
| NVDA260116P00036000 | 2024-06-21 2:04PM EDT | 2026-01-16 | 0.80 | 0.70 | 0.78 | 0.00 | - | 51 | 1,323 | 56.91% |
| NVDA260618P00036000 | 2024-06-24 3:34PM EDT | 2026-06-18 | 1.28 | 1.07 | 1.17 | 0.00 | - | 83 | 723 | 54.93% |
| NVDA261218P00036000 | 2024-06-26 3:44PM EDT | 2026-12-18 | 1.52 | 1.49 | 1.62 | 0.00 | - | 2 | 428 | 52.78% |
