Deutsche Märkte schließen in 1 Stunde
DAX
18.258,45 +103,21 (+0,57%) Euro Stoxx 50
4.927,55 +11,61 (+0,24%) Dow Jones 30
39.185,95 +58,15 (+0,15%) Gold
2.335,10 +21,90 (+0,95%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.095,91 +491,76 (+0,85%)
(NVDA)
. Währung in USD
Zur Watchlist hinzufügen
Strike:43.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00043000 | 2024-06-25 10:07AM EDT | 2024-06-28 | 79.04 | 82.00 | 82.50 | 0.00 | - | 20 | 20 | 794.53% |
| NVDA240719C00043000 | 2024-06-26 3:00PM EDT | 2024-07-19 | 80.10 | 82.30 | 82.65 | 0.00 | - | 3 | 897 | 249.22% |
| NVDA240816C00043000 | 2024-06-26 2:09PM EDT | 2024-08-16 | 81.10 | 82.45 | 82.95 | 0.00 | - | 1 | 350 | 175.98% |
| NVDA240920C00043000 | 2024-06-25 11:15AM EDT | 2024-09-20 | 81.64 | 82.80 | 83.30 | 0.00 | - | 10 | 2,272 | 144.43% |
| NVDA241018C00043000 | 2024-06-21 9:58AM EDT | 2024-10-18 | 84.15 | 82.85 | 83.75 | 0.00 | - | 40 | 68 | 130.37% |
| NVDA241115C00043000 | 2024-06-21 11:14AM EDT | 2024-11-15 | 85.83 | 83.05 | 83.75 | 0.00 | - | 50 | 270 | 118.51% |
| NVDA241220C00043000 | 2024-06-26 10:59AM EDT | 2024-12-20 | 82.85 | 83.40 | 84.10 | 0.00 | - | 1 | 2,339 | 111.11% |
| NVDA250117C00043000 | 2024-06-21 1:16PM EDT | 2025-01-17 | 86.13 | 83.50 | 84.70 | 0.00 | - | 200 | 9,360 | 107.52% |
| NVDA250221C00043000 | 2024-06-24 12:22PM EDT | 2025-02-21 | 80.00 | 83.60 | 85.20 | 0.00 | - | 1 | 54 | 102.59% |
| NVDA250321C00043000 | 2024-06-10 2:21PM EDT | 2025-03-21 | 79.97 | 83.80 | 85.30 | 0.00 | - | - | 192 | 98.54% |
| NVDA250620C00043000 | 2024-06-24 9:59AM EDT | 2025-06-20 | 83.16 | 84.65 | 85.85 | 0.00 | - | 22 | 3,487 | 90.73% |
| NVDA250919C00043000 | 2024-06-13 11:07AM EDT | 2025-09-19 | 89.25 | 85.20 | 87.60 | 0.00 | - | 40 | 20 | 88.55% |
| NVDA251219C00043000 | 2024-06-17 9:57AM EDT | 2025-12-19 | 93.43 | 86.05 | 87.75 | 0.00 | - | 10 | 9,300 | 83.56% |
| NVDA260116C00043000 | 2024-06-24 10:24AM EDT | 2026-01-16 | 84.00 | 86.15 | 88.40 | 0.00 | - | 1 | 4,669 | 83.48% |
| NVDA260618C00043000 | 2024-06-24 3:36PM EDT | 2026-06-18 | 84.15 | 87.10 | 89.85 | 0.00 | - | 11 | 312 | 79.60% |
| NVDA261218C00043000 | 2024-06-24 10:44AM EDT | 2026-12-18 | 85.00 | 88.40 | 91.10 | 0.00 | - | 5 | 821 | 76.10% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00043000 | 2024-06-11 11:03AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,730 | 134.38% |
| NVDA240816P00043000 | 2024-06-24 11:29AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 1,265 | 107.03% |
| NVDA240920P00043000 | 2024-06-25 3:18PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | 0.00 | - | 60 | 20,399 | 89.06% |
| NVDA241018P00043000 | 2024-06-17 1:35PM EDT | 2024-10-18 | 0.07 | 0.08 | 0.11 | 0.00 | - | 10 | 249 | 80.27% |
| NVDA241115P00043000 | 2024-06-25 2:23PM EDT | 2024-11-15 | 0.12 | 0.10 | 0.15 | 0.00 | - | 4 | 18,085 | 74.41% |
| NVDA241220P00043000 | 2024-06-24 11:28AM EDT | 2024-12-20 | 0.23 | 0.15 | 0.18 | 0.00 | - | 19 | 2,271 | 69.24% |
| NVDA250117P00043000 | 2024-06-25 2:56PM EDT | 2025-01-17 | 0.21 | 0.20 | 0.23 | 0.00 | - | 60 | 9,155 | 66.80% |
| NVDA250221P00043000 | 2024-06-24 11:03AM EDT | 2025-02-21 | 0.32 | 0.24 | 0.29 | 0.00 | - | 15 | 98 | 63.67% |
| NVDA250321P00043000 | 2024-06-25 3:43PM EDT | 2025-03-21 | 0.34 | 0.28 | 0.34 | 0.00 | - | 5 | 1,380 | 61.77% |
| NVDA250620P00043000 | 2024-06-20 9:33AM EDT | 2025-06-20 | 0.45 | 0.50 | 0.55 | 0.00 | - | 1 | 3,690 | 58.25% |
| NVDA250919P00043000 | 2024-06-24 2:37PM EDT | 2025-09-19 | 0.94 | 0.68 | 0.90 | 0.00 | - | 5 | 53 | 56.15% |
| NVDA251219P00043000 | 2024-06-21 10:06AM EDT | 2025-12-19 | 1.24 | 1.03 | 1.14 | 0.00 | - | 20 | 20,003 | 54.64% |
| NVDA260116P00043000 | 2024-06-20 9:30AM EDT | 2026-01-16 | 1.05 | 1.16 | 1.23 | 0.00 | - | 21 | 1,540 | 54.39% |
| NVDA260618P00043000 | 2024-06-18 12:37PM EDT | 2026-06-18 | 1.54 | 1.69 | 1.80 | 0.00 | - | 1 | 540 | 52.69% |
| NVDA261218P00043000 | 2024-06-26 3:42PM EDT | 2026-12-18 | 2.38 | 2.32 | 2.45 | 0.00 | - | 2 | 977 | 50.94% |
