Deutsche Märkte schließen in 54 Minuten
DAX
18.249,65 +94,41 (+0,52%) Euro Stoxx 50
4.925,14 +9,20 (+0,19%) Dow Jones 30
39.224,08 +96,28 (+0,25%) Gold
2.335,20 +22,00 (+0,95%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.905,92 +269,30 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Strike:48.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00048000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 70.22 | 76.00 | 76.60 | 0.00 | - | 2 | 35 | 526.56% |
| NVDA240719C00048000 | 2024-06-24 1:18PM EDT | 2024-07-19 | 71.96 | 76.70 | 77.10 | 0.00 | - | 16 | 916 | 195.70% |
| NVDA240816C00048000 | 2024-06-18 3:00PM EDT | 2024-08-16 | 88.60 | 76.80 | 77.15 | 0.00 | - | 20 | 501 | 135.64% |
| NVDA240920C00048000 | 2024-06-25 2:15PM EDT | 2024-09-20 | 77.62 | 76.90 | 77.40 | 0.00 | - | 5 | 5,942 | 110.84% |
| NVDA241018C00048000 | 2024-06-24 9:44AM EDT | 2024-10-18 | 75.81 | 76.95 | 77.65 | 0.00 | - | 50 | 100 | 100.29% |
| NVDA241115C00048000 | 2024-06-13 3:34PM EDT | 2024-11-15 | 82.63 | 77.50 | 78.25 | 0.00 | - | 7 | 995 | 101.12% |
| NVDA241220C00048000 | 2024-06-17 9:57AM EDT | 2024-12-20 | 85.55 | 77.60 | 78.70 | 0.00 | - | 150 | 4,066 | 94.60% |
| NVDA250117C00048000 | 2024-06-25 12:34PM EDT | 2025-01-17 | 78.67 | 78.15 | 79.05 | 0.00 | - | 20 | 0 | 93.43% |
| NVDA250221C00048000 | 2024-06-11 3:12PM EDT | 2025-02-21 | 75.00 | 78.30 | 79.25 | 0.00 | - | - | 99 | 88.18% |
| NVDA250321C00048000 | 2024-06-20 9:59AM EDT | 2025-03-21 | 94.68 | 79.50 | 80.25 | 0.00 | - | 20 | 176 | 93.34% |
| NVDA250620C00048000 | 2024-06-26 10:35AM EDT | 2025-06-20 | 82.01 | 79.10 | 80.35 | 0.00 | - | 20 | 3,798 | 79.54% |
| NVDA250919C00048000 | 2024-06-21 3:59PM EDT | 2025-09-19 | 83.00 | 78.95 | 83.40 | 0.00 | - | 6 | 2 | 79.89% |
| NVDA251219C00048000 | 2024-06-27 9:38AM EDT | 2025-12-19 | 83.40 | 81.05 | 82.90 | +2.90 | +3.60% | 10 | 7,047 | 76.94% |
| NVDA260116C00048000 | 2024-06-26 1:52PM EDT | 2026-01-16 | 81.85 | 81.15 | 83.20 | 0.00 | - | 16 | 9,494 | 75.99% |
| NVDA260618C00048000 | 2024-06-21 11:55AM EDT | 2026-06-18 | 89.12 | 83.10 | 85.45 | 0.00 | - | 20 | 990 | 76.06% |
| NVDA261218C00048000 | 2024-06-26 9:47AM EDT | 2026-12-18 | 87.85 | 83.80 | 86.75 | 0.00 | - | 2 | 817 | 71.42% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00048000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 412.50% |
| NVDA240719P00048000 | 2024-06-26 11:41AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 3,931 | 132.81% |
| NVDA240816P00048000 | 2024-06-26 10:52AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 1,798 | 101.56% |
| NVDA240920P00048000 | 2024-06-24 2:31PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.11 | 0.00 | - | 30 | 9,212 | 83.20% |
| NVDA241018P00048000 | 2024-06-24 10:04AM EDT | 2024-10-18 | 0.15 | 0.10 | 0.13 | 0.00 | - | 10 | 2,301 | 74.22% |
| NVDA241115P00048000 | 2024-06-26 3:53PM EDT | 2024-11-15 | 0.17 | 0.14 | 0.17 | 0.00 | - | 22 | 3,771 | 69.14% |
| NVDA241220P00048000 | 2024-06-25 11:36AM EDT | 2024-12-20 | 0.26 | 0.21 | 0.24 | 0.00 | - | 30 | 3,323 | 65.33% |
| NVDA250117P00048000 | 2024-06-26 11:17AM EDT | 2025-01-17 | 0.32 | 0.28 | 0.31 | 0.00 | - | 10 | 9,117 | 63.23% |
| NVDA250221P00048000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.31 | 0.34 | 0.39 | 0.00 | - | - | 790 | 60.50% |
| NVDA250321P00048000 | 2024-06-25 3:22PM EDT | 2025-03-21 | 0.44 | 0.41 | 0.47 | 0.00 | - | 6 | 606 | 59.08% |
| NVDA250620P00048000 | 2024-06-21 11:17AM EDT | 2025-06-20 | 0.80 | 0.72 | 0.77 | 0.00 | - | 40 | 2,720 | 56.20% |
| NVDA250919P00048000 | 2024-06-24 10:45AM EDT | 2025-09-19 | 1.33 | 1.03 | 1.14 | 0.00 | - | 20 | 980 | 54.20% |
| NVDA251219P00048000 | 2024-06-12 10:53AM EDT | 2025-12-19 | 1.27 | 1.46 | 1.57 | 0.00 | - | - | 10,610 | 53.27% |
| NVDA260116P00048000 | 2024-06-26 10:26AM EDT | 2026-01-16 | 1.65 | 1.59 | 1.67 | 0.00 | - | 15 | 2,354 | 52.86% |
| NVDA260618P00048000 | 2024-06-26 3:48PM EDT | 2026-06-18 | 2.33 | 2.31 | 2.42 | 0.00 | - | 3 | 822 | 51.58% |
| NVDA261218P00048000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 3.23 | 3.05 | 3.20 | 0.00 | - | 2 | 1,116 | 50.15% |
