Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.231,09 +75,85 (+0,42%) Euro Stoxx 50
4.919,53 +3,59 (+0,07%) Dow Jones 30
39.160,46 +32,66 (+0,08%) Gold
2.339,60 +26,40 (+1,14%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
58.095,38 +333,13 (+0,58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:42.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00042000 | 2024-06-26 10:24AM EDT | 2024-07-19 | 85.00 | 82.30 | 82.70 | 0.00 | - | 2 | 512 | 0.00% |
| NVDA240816C00042000 | 2024-06-26 1:51PM EDT | 2024-08-16 | 82.50 | 82.50 | 82.95 | 0.00 | - | 15 | 365 | 0.00% |
| NVDA240920C00042000 | 2024-06-21 2:25PM EDT | 2024-09-20 | 85.24 | 82.65 | 83.25 | 0.00 | - | 10 | 2,449 | 110.16% |
| NVDA241018C00042000 | 2024-06-20 1:59PM EDT | 2024-10-18 | 90.87 | 82.65 | 83.70 | 0.00 | - | 1 | 21 | 91.50% |
| NVDA241115C00042000 | 2024-06-21 11:00AM EDT | 2024-11-15 | 87.15 | 82.90 | 83.70 | 0.00 | - | 20 | 91 | 87.89% |
| NVDA241220C00042000 | 2024-06-25 3:50PM EDT | 2024-12-20 | 85.37 | 83.10 | 83.95 | 0.00 | - | 27 | 3,312 | 85.84% |
| NVDA250117C00042000 | 2024-06-24 11:15AM EDT | 2025-01-17 | 79.80 | 83.65 | 84.60 | 0.00 | - | 1 | 5,740 | 92.02% |
| NVDA250221C00042000 | 2024-06-06 10:23AM EDT | 2025-02-21 | 80.55 | 83.45 | 84.90 | 0.00 | - | - | 30 | 85.82% |
| NVDA250321C00042000 | 2024-06-14 3:29PM EDT | 2025-03-21 | 92.45 | 83.60 | 85.10 | 0.00 | - | 20 | 20 | 83.69% |
| NVDA250620C00042000 | 2024-06-26 10:12AM EDT | 2025-06-20 | 88.68 | 84.65 | 86.05 | 0.00 | - | 2 | 658 | 82.61% |
| NVDA250919C00042000 | 2024-06-13 11:07AM EDT | 2025-09-19 | 90.10 | 83.55 | 88.75 | 0.00 | - | 40 | 20 | 79.96% |
| NVDA251219C00042000 | 2024-06-25 10:41AM EDT | 2025-12-19 | 84.45 | 85.65 | 88.00 | 0.00 | - | 1 | 5,601 | 77.26% |
| NVDA260116C00042000 | 2024-06-21 9:48AM EDT | 2026-01-16 | 90.68 | 85.90 | 87.90 | 0.00 | - | 5 | 4,545 | 75.78% |
| NVDA260618C00042000 | 2024-06-26 1:06PM EDT | 2026-06-18 | 87.19 | 86.10 | 89.65 | 0.00 | - | 1 | 1,050 | 72.29% |
| NVDA261218C00042000 | 2024-06-24 9:52AM EDT | 2026-12-18 | 88.20 | 87.90 | 91.20 | 0.00 | - | 1 | 839 | 71.69% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00042000 | 2024-06-06 1:48PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 462.50% |
| NVDA240719P00042000 | 2024-06-24 1:03PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,320 | 137.50% |
| NVDA240816P00042000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | 0.00 | - | 210 | 1,705 | 107.81% |
| NVDA240920P00042000 | 2024-06-17 12:45PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.08 | 0.00 | - | 30 | 15,740 | 91.02% |
| NVDA241018P00042000 | 2024-06-21 10:25AM EDT | 2024-10-18 | 0.10 | 0.07 | 0.10 | 0.00 | - | 61 | 4,081 | 81.05% |
| NVDA241115P00042000 | 2024-06-25 11:49AM EDT | 2024-11-15 | 0.11 | 0.10 | 0.14 | 0.00 | - | 12 | 2,446 | 75.78% |
| NVDA241220P00042000 | 2024-06-24 2:04PM EDT | 2024-12-20 | 0.21 | 0.14 | 0.17 | 0.00 | - | 3 | 5,084 | 70.22% |
| NVDA250117P00042000 | 2024-06-24 11:01AM EDT | 2025-01-17 | 0.25 | 0.19 | 0.22 | 0.00 | - | 50 | 0 | 67.87% |
| NVDA250221P00042000 | 2024-06-25 1:38PM EDT | 2025-02-21 | 0.26 | 0.22 | 0.28 | 0.00 | - | 2 | 171 | 64.55% |
| NVDA250321P00042000 | 2024-06-24 3:50PM EDT | 2025-03-21 | 0.36 | 0.26 | 0.32 | 0.00 | - | 19 | 736 | 62.50% |
| NVDA250620P00042000 | 2024-06-20 12:21PM EDT | 2025-06-20 | 0.47 | 0.45 | 0.52 | 0.00 | - | 3 | 2,295 | 58.74% |
| NVDA250919P00042000 | 2024-06-21 2:09PM EDT | 2025-09-19 | 0.80 | 0.63 | 0.85 | 0.00 | - | 1 | 87 | 56.67% |
| NVDA251219P00042000 | 2024-06-26 11:52AM EDT | 2025-12-19 | 1.09 | 0.99 | 1.09 | 0.00 | - | 1 | 2,824 | 55.32% |
| NVDA260116P00042000 | 2024-06-25 1:30PM EDT | 2026-01-16 | 1.15 | 1.09 | 1.18 | 0.00 | - | 6 | 10,042 | 54.96% |
| NVDA260618P00042000 | 2024-06-26 3:50PM EDT | 2026-06-18 | 1.67 | 1.62 | 1.73 | 0.00 | - | 9 | 380 | 53.28% |
| NVDA261218P00042000 | 2024-06-26 9:30AM EDT | 2026-12-18 | 2.30 | 2.22 | 2.36 | 0.00 | - | 7 | 968 | 51.48% |
