Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
18.245,18 +89,94 (+0,50%) Euro Stoxx 50
4.923,02 +7,08 (+0,14%) Dow Jones 30
39.175,08 +47,28 (+0,12%) Gold
2.338,60 +25,40 (+1,10%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.061,20 +307,21 (+0,53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM EDT. Markt geöffnet.
Strike:39.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00039000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 92.68 | 85.45 | 85.90 | 0.00 | - | 2 | 11 | 623.44% |
| NVDA240719C00039000 | 2024-06-25 2:24PM EDT | 2024-07-19 | 85.93 | 85.35 | 85.90 | 0.00 | - | 30 | 300 | 153.13% |
| NVDA240816C00039000 | 2024-06-25 2:24PM EDT | 2024-08-16 | 86.10 | 85.75 | 86.15 | 0.00 | - | 30 | 110 | 155.47% |
| NVDA240920C00039000 | 2024-06-21 3:58PM EDT | 2024-09-20 | 87.90 | 85.80 | 86.40 | 0.00 | - | 5 | 999 | 127.34% |
| NVDA241018C00039000 | 2024-06-27 9:30AM EDT | 2024-10-18 | 85.99 | 85.95 | 86.75 | +2.49 | +2.98% | 70 | 33 | 119.29% |
| NVDA241115C00039000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 94.11 | 86.25 | 87.00 | 0.00 | - | 1 | 90 | 113.87% |
| NVDA241220C00039000 | 2024-06-26 3:02PM EDT | 2024-12-20 | 85.51 | 86.60 | 87.35 | 0.00 | - | 2 | 1,178 | 108.74% |
| NVDA250117C00039000 | 2024-06-25 9:46AM EDT | 2025-01-17 | 83.66 | 86.50 | 87.45 | 0.00 | - | 1 | 11,046 | 101.03% |
| NVDA250221C00039000 | 2024-06-17 3:27PM EDT | 2025-02-21 | 95.10 | 86.80 | 88.25 | 0.00 | - | 30 | 130 | 101.17% |
| NVDA250321C00039000 | 2024-06-21 1:54PM EDT | 2025-03-21 | 90.03 | 87.00 | 88.40 | 0.00 | - | 20 | 30 | 97.88% |
| NVDA250620C00039000 | 2024-06-21 9:52AM EDT | 2025-06-20 | 89.04 | 87.55 | 89.05 | 0.00 | - | 10 | 1,354 | 90.43% |
| NVDA250919C00039000 | 2024-06-26 9:34AM EDT | 2025-09-19 | 90.03 | 88.20 | 90.60 | 0.00 | - | 8 | 164 | 89.26% |
| NVDA251219C00039000 | 2024-06-26 11:42AM EDT | 2025-12-19 | 88.83 | 88.55 | 91.10 | 0.00 | - | 1 | 8,698 | 84.18% |
| NVDA260116C00039000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 96.49 | 89.25 | 90.40 | 0.00 | - | 110 | 1,129 | 82.08% |
| NVDA260618C00039000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 56.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00039000 | 2024-06-24 11:17AM EDT | 2026-12-18 | 86.95 | 90.35 | 93.95 | 0.00 | - | 8 | 1,618 | 75.82% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00039000 | 2024-06-07 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,050 | 500.00% |
| NVDA240719P00039000 | 2024-06-21 3:32PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,636 | 143.75% |
| NVDA240816P00039000 | 2024-06-20 10:08AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 990 | 112.50% |
| NVDA240920P00039000 | 2024-06-26 2:23PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.07 | 0.00 | - | 15 | 12,408 | 94.14% |
| NVDA241018P00039000 | 2024-06-14 10:24AM EDT | 2024-10-18 | 0.05 | 0.06 | 0.09 | 0.00 | - | 10 | 211 | 84.77% |
| NVDA241115P00039000 | 2024-06-24 10:07AM EDT | 2024-11-15 | 0.10 | 0.08 | 0.13 | 0.00 | - | 44 | 838 | 79.10% |
| NVDA241220P00039000 | 2024-06-24 11:28AM EDT | 2024-12-20 | 0.18 | 0.11 | 0.16 | 0.00 | - | 15 | 4,512 | 73.24% |
| NVDA250117P00039000 | 2024-06-26 1:37PM EDT | 2025-01-17 | 0.20 | 0.15 | 0.18 | 0.00 | - | 1 | 22,322 | 69.92% |
| NVDA250221P00039000 | 2024-06-11 1:39PM EDT | 2025-02-21 | 0.17 | 0.17 | 0.23 | 0.00 | - | - | 1,990 | 66.41% |
| NVDA250321P00039000 | 2024-06-25 11:35AM EDT | 2025-03-21 | 0.27 | 0.21 | 0.26 | 0.00 | - | 200 | 3,960 | 64.26% |
| NVDA250620P00039000 | 2024-06-24 3:53PM EDT | 2025-06-20 | 0.47 | 0.36 | 0.41 | 0.00 | - | 41 | 8,365 | 59.96% |
| NVDA250919P00039000 | 2024-06-26 3:26PM EDT | 2025-09-19 | 0.61 | 0.55 | 0.65 | 0.00 | - | 9 | 387 | 57.81% |
| NVDA251219P00039000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.76 | 0.80 | 0.90 | 0.00 | - | 1 | 857 | 56.35% |
| NVDA260116P00039000 | 2024-06-25 3:27PM EDT | 2026-01-16 | 0.91 | 0.88 | 0.97 | 0.00 | - | 22 | 2,951 | 55.88% |
| NVDA260618P00039000 | 2024-06-26 1:58PM EDT | 2026-06-18 | 1.40 | 1.33 | 1.43 | 0.00 | - | 2 | 848 | 54.04% |
| NVDA261218P00039000 | 2024-06-26 3:42PM EDT | 2026-12-18 | 1.90 | 1.83 | 1.97 | 0.00 | - | 2 | 638 | 52.06% |
