Deutsche Märkte schließen in 53 Minuten
DAX
18.243,63 +88,39 (+0,49%) Euro Stoxx 50
4.923,49 +7,55 (+0,15%) Dow Jones 30
39.223,38 +95,58 (+0,24%) Gold
2.335,20 +22,00 (+0,95%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.886,14 +272,70 (+0,47%)
(NVDA)
. Währung in USD
Zur Watchlist hinzufügen
Strike:41.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00041000 | 2024-06-25 11:01AM EDT | 2024-07-19 | 81.60 | 83.60 | 84.05 | 0.00 | - | 2 | 188 | 200.98% |
| NVDA240816C00041000 | 2024-06-18 1:15PM EDT | 2024-08-16 | 94.50 | 83.85 | 84.25 | 0.00 | - | 150 | 330 | 153.32% |
| NVDA240920C00041000 | 2024-06-25 11:01AM EDT | 2024-09-20 | 82.14 | 83.70 | 84.25 | 0.00 | - | 2 | 5,489 | 114.06% |
| NVDA241018C00041000 | 2024-06-21 11:34AM EDT | 2024-10-18 | 87.81 | 83.85 | 84.65 | 0.00 | - | 1 | 130 | 110.06% |
| NVDA241115C00041000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 52.71 | 91.80 | 92.50 | 0.00 | - | - | 280 | 204.13% |
| NVDA241220C00041000 | 2024-06-20 11:25AM EDT | 2024-12-20 | 99.15 | 84.50 | 85.25 | 0.00 | - | 2 | 3,151 | 101.93% |
| NVDA250117C00041000 | 2024-06-26 12:29PM EDT | 2025-01-17 | 85.00 | 84.90 | 85.70 | 0.00 | - | 3 | 0 | 101.39% |
| NVDA250221C00041000 | 2024-06-06 10:36AM EDT | 2025-02-21 | 83.10 | 85.00 | 86.15 | 0.00 | - | - | 180 | 97.31% |
| NVDA250321C00041000 | 2024-06-20 9:30AM EDT | 2025-03-21 | 100.50 | 84.95 | 86.50 | 0.00 | - | 2 | 20 | 93.85% |
| NVDA250620C00041000 | 2024-06-21 9:36AM EDT | 2025-06-20 | 90.51 | 85.60 | 87.30 | 0.00 | - | 2 | 1,910 | 87.83% |
| NVDA250919C00041000 | 2024-06-20 2:09PM EDT | 2025-09-19 | 96.39 | 86.10 | 89.20 | 0.00 | - | 20 | 20 | 87.21% |
| NVDA251219C00041000 | 2024-06-17 1:42PM EDT | 2025-12-19 | 95.15 | 87.15 | 88.90 | 0.00 | - | 20 | 6,198 | 81.85% |
| NVDA260116C00041000 | 2024-06-18 9:58AM EDT | 2026-01-16 | 96.58 | 87.10 | 89.20 | 0.00 | - | 5 | 2,085 | 80.54% |
| NVDA260618C00041000 | 2024-06-24 10:44AM EDT | 2026-06-18 | 84.55 | 88.60 | 90.95 | 0.00 | - | 1 | 140 | 79.58% |
| NVDA261218C00041000 | 2024-06-05 11:18AM EDT | 2026-12-18 | 85.70 | 89.25 | 92.05 | 0.00 | - | - | 880 | 74.74% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00041000 | 2024-06-25 10:10AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,825 | 137.50% |
| NVDA240816P00041000 | 2024-06-25 2:22PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 21 | 535 | 110.16% |
| NVDA240920P00041000 | 2024-06-24 2:14PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.09 | 0.00 | - | 6,010 | 10,366 | 92.97% |
| NVDA241018P00041000 | 2024-06-25 10:57AM EDT | 2024-10-18 | 0.09 | 0.07 | 0.10 | 0.00 | - | 5 | 1,856 | 82.62% |
| NVDA241115P00041000 | 2024-06-21 3:43PM EDT | 2024-11-15 | 0.12 | 0.09 | 0.13 | 0.00 | - | 20 | 3,238 | 76.37% |
| NVDA241220P00041000 | 2024-06-14 3:00PM EDT | 2024-12-20 | 0.14 | 0.13 | 0.16 | 0.00 | - | 50 | 2,693 | 70.90% |
| NVDA250117P00041000 | 2024-06-20 9:41AM EDT | 2025-01-17 | 0.17 | 0.17 | 0.20 | 0.00 | - | 6 | 0 | 68.16% |
| NVDA250221P00041000 | 2024-06-11 1:42PM EDT | 2025-02-21 | 0.20 | 0.20 | 0.25 | 0.00 | - | - | 130 | 64.75% |
| NVDA250321P00041000 | 2024-06-25 12:50PM EDT | 2025-03-21 | 0.29 | 0.24 | 0.30 | 0.00 | - | 1 | 159 | 62.99% |
| NVDA250620P00041000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.43 | 0.42 | 0.48 | 0.00 | - | 2 | 7,483 | 59.08% |
| NVDA250919P00041000 | 2024-06-21 2:30PM EDT | 2025-09-19 | 0.81 | 0.57 | 0.74 | 0.00 | - | 40 | 151 | 56.42% |
| NVDA251219P00041000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.87 | 0.91 | 1.01 | 0.00 | - | 1 | 3,911 | 55.44% |
| NVDA260116P00041000 | 2024-06-26 3:55PM EDT | 2026-01-16 | 1.07 | 1.01 | 1.09 | 0.00 | - | 200 | 1,031 | 55.08% |
| NVDA260618P00041000 | 2024-06-18 12:41PM EDT | 2026-06-18 | 1.35 | 1.49 | 1.59 | 0.00 | - | 1 | 390 | 53.22% |
| NVDA261218P00041000 | 2024-06-26 3:43PM EDT | 2026-12-18 | 2.15 | 2.07 | 2.19 | 0.00 | - | 3 | 681 | 51.47% |
