Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
18.258,68 +103,44 (+0,57%) Euro Stoxx 50
4.924,99 +9,05 (+0,18%) Dow Jones 30
39.187,20 +59,40 (+0,15%) Gold
2.337,80 +24,60 (+1,06%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.079,05 +484,50 (+0,84%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM EDT. Markt geöffnet.
Strike:47.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00047000 | 2024-06-21 1:25PM EDT | 2024-07-19 | 80.00 | 77.75 | 78.15 | 0.00 | - | 10 | 2,030 | 203.22% |
| NVDA240816C00047000 | 2024-06-25 10:37AM EDT | 2024-08-16 | 75.35 | 77.90 | 78.35 | 0.00 | - | 3 | 341 | 145.22% |
| NVDA240920C00047000 | 2024-06-25 11:14AM EDT | 2024-09-20 | 77.95 | 78.40 | 78.90 | 0.00 | - | 2 | 1,893 | 127.05% |
| NVDA241018C00047000 | 2024-06-18 2:09PM EDT | 2024-10-18 | 90.14 | 78.15 | 78.95 | 0.00 | - | 5 | 120 | 108.15% |
| NVDA241115C00047000 | 2024-06-13 10:03AM EDT | 2024-11-15 | 83.90 | 78.35 | 79.15 | 0.00 | - | 2 | 110 | 100.73% |
| NVDA241220C00047000 | 2024-06-26 3:43PM EDT | 2024-12-20 | 79.38 | 79.10 | 79.80 | 0.00 | - | 1 | 1,716 | 100.44% |
| NVDA250117C00047000 | 2024-06-24 2:12PM EDT | 2025-01-17 | 74.07 | 79.30 | 80.15 | 0.00 | - | 1 | 15,819 | 96.61% |
| NVDA250221C00047000 | 2024-05-28 12:49PM EDT | 2025-02-21 | 68.77 | 79.20 | 80.45 | 0.00 | - | - | 260 | 90.33% |
| NVDA250321C00047000 | 2024-06-18 12:05PM EDT | 2025-03-21 | 90.13 | 79.85 | 80.80 | 0.00 | - | 20 | 200 | 90.23% |
| NVDA250620C00047000 | 2024-06-24 12:06PM EDT | 2025-06-20 | 77.73 | 80.30 | 81.60 | 0.00 | - | 10 | 1,560 | 82.68% |
| NVDA250919C00047000 | 2024-06-13 3:57PM EDT | 2025-09-19 | 86.85 | 79.30 | 83.35 | 0.00 | - | 2 | 20 | 76.23% |
| NVDA251219C00047000 | 2024-06-26 11:57AM EDT | 2025-12-19 | 83.04 | 82.05 | 84.05 | 0.00 | - | 10 | 3,290 | 78.75% |
| NVDA260116C00047000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 88.30 | 81.95 | 83.95 | 0.00 | - | 250 | 1,220 | 76.29% |
| NVDA260618C00047000 | 2024-06-24 3:54PM EDT | 2026-06-18 | 79.03 | 83.55 | 86.20 | 0.00 | - | 31 | 899 | 75.85% |
| NVDA261218C00047000 | 2024-06-26 10:25AM EDT | 2026-12-18 | 87.84 | 84.20 | 87.80 | 0.00 | - | 2 | 392 | 71.78% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00047000 | 2024-05-29 9:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 412.50% |
| NVDA240719P00047000 | 2024-06-26 12:03PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 3,181 | 129.69% |
| NVDA240816P00047000 | 2024-06-26 1:07PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | 0.00 | - | 60 | 950 | 102.34% |
| NVDA240920P00047000 | 2024-06-26 12:13PM EDT | 2024-09-20 | 0.11 | 0.08 | 0.11 | 0.00 | - | 4 | 12,769 | 85.16% |
| NVDA241018P00047000 | 2024-06-25 10:54AM EDT | 2024-10-18 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 6,863 | 76.56% |
| NVDA241115P00047000 | 2024-06-24 10:49AM EDT | 2024-11-15 | 0.21 | 0.13 | 0.16 | 0.00 | - | 10 | 701 | 69.92% |
| NVDA241220P00047000 | 2024-06-24 10:23AM EDT | 2024-12-20 | 0.27 | 0.20 | 0.23 | 0.00 | - | 30 | 9,265 | 66.21% |
| NVDA250117P00047000 | 2024-06-27 9:38AM EDT | 2025-01-17 | 0.29 | 0.26 | 0.30 | +0.03 | +11.54% | 10 | 0 | 64.01% |
| NVDA250221P00047000 | 2024-06-18 10:06AM EDT | 2025-02-21 | 0.31 | 0.32 | 0.38 | 0.00 | - | 5 | 130 | 61.28% |
| NVDA250321P00047000 | 2024-06-20 3:58PM EDT | 2025-03-21 | 0.46 | 0.39 | 0.44 | 0.00 | - | 1 | 658 | 59.67% |
| NVDA250620P00047000 | 2024-06-24 2:31PM EDT | 2025-06-20 | 0.87 | 0.66 | 0.72 | 0.00 | - | 1 | 6,331 | 56.49% |
| NVDA250919P00047000 | 2024-06-20 1:52PM EDT | 2025-09-19 | 0.99 | 0.92 | 1.15 | 0.00 | - | 2 | 26 | 54.74% |
| NVDA251219P00047000 | 2024-06-12 2:02PM EDT | 2025-12-19 | 1.17 | 1.36 | 1.47 | 0.00 | - | - | 5,110 | 53.48% |
| NVDA260116P00047000 | 2024-06-26 11:09AM EDT | 2026-01-16 | 1.63 | 1.51 | 1.60 | 0.00 | - | 110 | 4,087 | 53.31% |
| NVDA260618P00047000 | 2024-06-26 3:49PM EDT | 2026-06-18 | 2.21 | 2.18 | 2.28 | 0.00 | - | 2 | 1,242 | 51.77% |
| NVDA261218P00047000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 3.08 | 2.94 | 3.05 | 0.00 | - | 2 | 1,432 | 50.15% |
