Deutsche Märkte schließen in 54 Minuten
DAX
18.235,65 +80,41 (+0,44%) Euro Stoxx 50
4.921,60 +5,66 (+0,12%) Dow Jones 30
39.220,23 +92,43 (+0,24%) Gold
2.335,40 +22,20 (+0,96%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.886,14 +272,70 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Strike:46.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00046000 | 2024-06-25 10:05AM EDT | 2024-06-28 | 76.08 | 78.35 | 78.90 | 0.00 | - | 10 | 79 | 425.00% |
| NVDA240719C00046000 | 2024-06-25 12:59PM EDT | 2024-07-19 | 77.85 | 78.30 | 78.80 | 0.00 | - | 6 | 2,681 | 182.81% |
| NVDA240816C00046000 | 2024-06-24 9:44AM EDT | 2024-08-16 | 77.11 | 78.50 | 78.95 | 0.00 | - | 55 | 387 | 114.06% |
| NVDA240920C00046000 | 2024-06-26 9:52AM EDT | 2024-09-20 | 81.67 | 78.90 | 79.50 | 0.00 | - | 1 | 3,287 | 113.97% |
| NVDA241018C00046000 | 2024-06-24 3:35PM EDT | 2024-10-18 | 75.49 | 79.35 | 80.10 | 0.00 | - | 1 | 151 | 112.48% |
| NVDA241115C00046000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 79.30 | 79.25 | 79.90 | -3.85 | -4.63% | 2 | 411 | 97.71% |
| NVDA241220C00046000 | 2024-06-26 11:09AM EDT | 2024-12-20 | 78.30 | 79.80 | 80.50 | 0.00 | - | 700 | 4,590 | 97.09% |
| NVDA250117C00046000 | 2024-06-24 12:17PM EDT | 2025-01-17 | 76.75 | 80.10 | 80.95 | 0.00 | - | 10 | 0 | 95.14% |
| NVDA250221C00046000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 35.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00046000 | 2024-06-13 3:26PM EDT | 2025-03-21 | 85.70 | 80.65 | 82.10 | 0.00 | - | 80 | 50 | 91.75% |
| NVDA250620C00046000 | 2024-06-27 10:10AM EDT | 2025-06-20 | 82.00 | 81.40 | 82.60 | +4.90 | +6.36% | 5 | 7,543 | 84.09% |
| NVDA251219C00046000 | 2024-06-24 11:11AM EDT | 2025-12-19 | 79.99 | 83.05 | 84.95 | 0.00 | - | 1 | 4,137 | 79.61% |
| NVDA260116C00046000 | 2024-06-18 11:36AM EDT | 2026-01-16 | 92.82 | 83.70 | 85.10 | 0.00 | - | 251 | 2,970 | 79.64% |
| NVDA260618C00046000 | 2024-06-24 3:19PM EDT | 2026-06-18 | 85.00 | 84.10 | 86.05 | +3.78 | +4.65% | 2 | 408 | 73.62% |
| NVDA261218C00046000 | 2024-06-26 2:50PM EDT | 2026-12-18 | 86.05 | 85.30 | 88.10 | 0.00 | - | 10 | 1,082 | 71.80% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00046000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 425.00% |
| NVDA240719P00046000 | 2024-06-10 2:55PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 9,190 | 132.81% |
| NVDA240816P00046000 | 2024-06-21 2:26PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 1,318 | 101.95% |
| NVDA240920P00046000 | 2024-06-26 11:20AM EDT | 2024-09-20 | 0.09 | 0.07 | 0.09 | 0.00 | - | 250 | 7,023 | 85.16% |
| NVDA241018P00046000 | 2024-06-12 2:15PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.12 | 0.00 | - | - | 1,722 | 76.37% |
| NVDA241115P00046000 | 2024-06-21 10:32AM EDT | 2024-11-15 | 0.18 | 0.12 | 0.15 | 0.00 | - | 1 | 3,935 | 70.70% |
| NVDA241220P00046000 | 2024-06-25 3:48PM EDT | 2024-12-20 | 0.22 | 0.19 | 0.21 | 0.00 | - | 150 | 4,068 | 66.89% |
| NVDA250117P00046000 | 2024-06-21 3:49PM EDT | 2025-01-17 | 0.31 | 0.24 | 0.27 | 0.00 | - | 10 | 0 | 64.45% |
| NVDA250221P00046000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.26 | 0.28 | 0.35 | 0.00 | - | - | 230 | 61.52% |
| NVDA250321P00046000 | 2024-06-25 3:54PM EDT | 2025-03-21 | 0.37 | 0.36 | 0.42 | 0.00 | - | 1 | 193 | 60.30% |
| NVDA250620P00046000 | 2024-06-20 2:19PM EDT | 2025-06-20 | 0.71 | 0.61 | 0.67 | 0.00 | - | 1 | 9,479 | 56.84% |
| NVDA250919P00046000 | 2024-06-13 3:25PM EDT | 2025-09-19 | 0.78 | 0.82 | 1.06 | 0.00 | - | 2 | 40 | 54.74% |
| NVDA251219P00046000 | 2024-06-21 11:01AM EDT | 2025-12-19 | 1.43 | 1.28 | 1.37 | 0.00 | - | 1 | 5,260 | 53.76% |
| NVDA260116P00046000 | 2024-06-25 10:09AM EDT | 2026-01-16 | 1.63 | 1.42 | 1.50 | 0.00 | - | 20 | 1,127 | 53.59% |
| NVDA260618P00046000 | 2024-06-26 3:49PM EDT | 2026-06-18 | 2.10 | 2.04 | 2.15 | 0.00 | - | 2 | 340 | 51.97% |
| NVDA261218P00046000 | 2024-06-26 3:43PM EDT | 2026-12-18 | 2.84 | 2.76 | 2.90 | 0.00 | - | 2 | 981 | 50.33% |
