Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.250,32 +95,08 (+0,52%) Euro Stoxx 50
4.923,82 +7,88 (+0,16%) Dow Jones 30
39.176,47 +48,67 (+0,12%) Gold
2.337,40 +24,20 (+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:38.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00038000 | 2024-06-24 11:59AM EDT | 2024-06-28 | 82.85 | 86.00 | 86.70 | 0.00 | - | 10 | 11 | 796.09% |
| NVDA240719C00038000 | 2024-06-24 11:54AM EDT | 2024-07-19 | 82.49 | 86.30 | 86.85 | 0.00 | - | 9 | 129 | 218.16% |
| NVDA240816C00038000 | 2024-06-17 3:24PM EDT | 2024-08-16 | 94.65 | 86.80 | 87.25 | 0.00 | - | 60 | 190 | 177.64% |
| NVDA240920C00038000 | 2024-06-11 3:54PM EDT | 2024-09-20 | 83.35 | 86.85 | 87.55 | 0.00 | - | - | 1,440 | 143.16% |
| NVDA241018C00038000 | 2024-06-07 1:32PM EDT | 2024-10-18 | 84.62 | 86.75 | 87.90 | 0.00 | - | - | 20 | 127.88% |
| NVDA241115C00038000 | 2024-06-10 12:55PM EDT | 2024-11-15 | 86.15 | 87.45 | 88.05 | 0.00 | - | - | 250 | 124.07% |
| NVDA241220C00038000 | 2024-06-21 3:26PM EDT | 2024-12-20 | 90.10 | 87.30 | 88.25 | 0.00 | - | 4 | 638 | 111.57% |
| NVDA250117C00038000 | 2024-06-25 9:54AM EDT | 2025-01-17 | 85.30 | 87.75 | 88.70 | 0.00 | - | 2 | 0 | 110.72% |
| NVDA250221C00038000 | 2024-06-10 10:05AM EDT | 2025-02-21 | 82.35 | 87.90 | 89.20 | 0.00 | - | - | 31 | 106.59% |
| NVDA250321C00038000 | 2024-05-24 11:39AM EDT | 2025-03-21 | 68.63 | 85.85 | 95.85 | 0.00 | - | - | 0 | 124.39% |
| NVDA250620C00038000 | 2024-06-12 12:57PM EDT | 2025-06-20 | 90.60 | 88.30 | 90.00 | 0.00 | - | - | 4,190 | 93.02% |
| NVDA251219C00038000 | 2024-06-18 12:33PM EDT | 2025-12-19 | 100.50 | 89.30 | 91.60 | 0.00 | - | 1 | 3,285 | 84.94% |
| NVDA260116C00038000 | 2024-06-25 12:35PM EDT | 2026-01-16 | 90.85 | 90.10 | 91.50 | 0.00 | - | 1 | 838 | 85.03% |
| NVDA260618C00038000 | 2024-06-27 9:47AM EDT | 2026-06-18 | 92.58 | 90.55 | 93.25 | -0.22 | -0.24% | 3 | 1,589 | 81.41% |
| NVDA261218C00038000 | 2024-06-13 2:34PM EDT | 2026-12-18 | 97.00 | 90.60 | 95.15 | 0.00 | - | 1 | 210 | 77.16% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00038000 | 2024-06-21 12:19PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 4,602 | 150.00% |
| NVDA240816P00038000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,662 | 114.84% |
| NVDA240920P00038000 | 2024-06-25 2:18PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.08 | 0.00 | - | 15 | 13,140 | 96.88% |
| NVDA241018P00038000 | 2024-06-12 9:42AM EDT | 2024-10-18 | 0.03 | 0.06 | 0.08 | 0.00 | - | - | 494 | 85.74% |
| NVDA241115P00038000 | 2024-06-25 10:58AM EDT | 2024-11-15 | 0.09 | 0.08 | 0.12 | 0.00 | - | 3 | 992 | 80.27% |
| NVDA241220P00038000 | 2024-06-21 9:54AM EDT | 2024-12-20 | 0.14 | 0.12 | 0.14 | 0.00 | - | 2 | 2,972 | 74.32% |
| NVDA250117P00038000 | 2024-06-25 11:26AM EDT | 2025-01-17 | 0.19 | 0.15 | 0.17 | 0.00 | - | 15 | 30,802 | 71.00% |
| NVDA250221P00038000 | 2024-06-18 9:30AM EDT | 2025-02-21 | 0.21 | 0.16 | 0.21 | 0.00 | - | 1 | 110 | 66.99% |
| NVDA250321P00038000 | 2024-06-12 2:48PM EDT | 2025-03-21 | 0.17 | 0.20 | 0.25 | 0.00 | - | - | 201 | 65.14% |
| NVDA250620P00038000 | 2024-06-21 1:54PM EDT | 2025-06-20 | 0.39 | 0.34 | 0.39 | 0.00 | - | 1 | 2,611 | 60.64% |
| NVDA251219P00038000 | 2024-06-24 11:59AM EDT | 2025-12-19 | 0.95 | 0.73 | 0.84 | 0.00 | - | 1 | 5,771 | 56.57% |
| NVDA260116P00038000 | 2024-06-24 3:49PM EDT | 2026-01-16 | 1.01 | 0.81 | 0.90 | 0.00 | - | 1 | 1,621 | 56.10% |
| NVDA260618P00038000 | 2024-06-26 3:39PM EDT | 2026-06-18 | 1.29 | 1.24 | 1.35 | 0.00 | - | 2 | 766 | 54.32% |
| NVDA261218P00038000 | 2024-06-26 3:44PM EDT | 2026-12-18 | 1.75 | 1.72 | 1.85 | 0.00 | - | 7 | 1,018 | 52.28% |
