Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.231,30 +76,06 (+0,42%) Euro Stoxx 50
4.919,84 +3,90 (+0,08%) Dow Jones 30
39.173,06 +45,26 (+0,12%) Gold
2.338,30 +25,10 (+1,09%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Strike:49.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00049000 | 2024-06-24 3:24PM EDT | 2024-06-28 | 71.50 | 74.90 | 75.45 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA240719C00049000 | 2024-06-24 12:14PM EDT | 2024-07-19 | 71.22 | 75.40 | 75.80 | 0.00 | - | 1 | 2,060 | 138.28% |
| NVDA240816C00049000 | 2024-06-24 10:47AM EDT | 2024-08-16 | 70.97 | 75.65 | 76.20 | 0.00 | - | 1 | 245 | 113.09% |
| NVDA240920C00049000 | 2024-06-25 1:18PM EDT | 2024-09-20 | 76.00 | 75.70 | 76.25 | 0.00 | - | 2 | 13,907 | 90.63% |
| NVDA241018C00049000 | 2024-06-21 3:12PM EDT | 2024-10-18 | 79.00 | 75.85 | 76.70 | 0.00 | - | 11 | 330 | 91.02% |
| NVDA241115C00049000 | 2024-05-31 12:17PM EDT | 2024-11-15 | 60.34 | 76.10 | 76.85 | 0.00 | - | - | 220 | 86.72% |
| NVDA241220C00049000 | 2024-06-18 1:02PM EDT | 2024-12-20 | 77.47 | 76.45 | 77.30 | -10.51 | -11.95% | 1 | 2,111 | 85.16% |
| NVDA250117C00049000 | 2024-06-18 11:37AM EDT | 2025-01-17 | 87.03 | 77.25 | 78.15 | 0.00 | - | 3 | 6,993 | 90.12% |
| NVDA250221C00049000 | 2024-05-28 9:55AM EDT | 2025-02-21 | 65.15 | 77.15 | 78.00 | 0.00 | - | - | 220 | 81.91% |
| NVDA250321C00049000 | 2024-06-24 9:56AM EDT | 2025-03-21 | 76.45 | 77.55 | 78.70 | 0.00 | - | 20 | 74 | 83.01% |
| NVDA250620C00049000 | 2024-06-24 11:10AM EDT | 2025-06-20 | 75.34 | 78.45 | 79.35 | 0.00 | - | 20 | 2,935 | 77.66% |
| NVDA251219C00049000 | 2024-06-20 11:35AM EDT | 2025-12-19 | 95.31 | 79.85 | 82.10 | 0.00 | - | 2 | 2,998 | 74.40% |
| NVDA260116C00049000 | 2024-06-24 3:16PM EDT | 2026-01-16 | 77.25 | 80.20 | 81.45 | 0.00 | - | 2 | 1,258 | 71.81% |
| NVDA260618C00049000 | 2024-06-25 3:27PM EDT | 2026-06-18 | 83.97 | 81.50 | 84.25 | 0.00 | - | 1 | 688 | 72.21% |
| NVDA261218C00049000 | 2024-06-25 11:03AM EDT | 2026-12-18 | 83.15 | 83.10 | 86.20 | 0.00 | - | 4 | 2,769 | 70.62% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00049000 | 2024-06-26 2:31PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 132 | 2,779 | 125.00% |
| NVDA240816P00049000 | 2024-06-24 2:32PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.06 | 0.00 | - | 32 | 2,328 | 97.27% |
| NVDA240920P00049000 | 2024-06-24 3:32PM EDT | 2024-09-20 | 0.14 | 0.09 | 0.12 | 0.00 | - | 141 | 7,635 | 82.81% |
| NVDA241018P00049000 | 2024-06-24 11:22AM EDT | 2024-10-18 | 0.14 | 0.11 | 0.14 | 0.00 | - | 11 | 757 | 73.63% |
| NVDA241115P00049000 | 2024-06-14 2:08PM EDT | 2024-11-15 | 0.15 | 0.15 | 0.18 | 0.00 | - | 10 | 3,239 | 68.46% |
| NVDA241220P00049000 | 2024-06-25 9:30AM EDT | 2024-12-20 | 0.30 | 0.24 | 0.26 | 0.00 | - | 2 | 9,762 | 65.14% |
| NVDA250117P00049000 | 2024-06-25 12:02PM EDT | 2025-01-17 | 0.32 | 0.30 | 0.33 | 0.00 | - | 22 | 0 | 62.70% |
| NVDA250221P00049000 | 2024-06-24 12:00PM EDT | 2025-02-21 | 0.53 | 0.37 | 0.43 | 0.00 | - | 1 | 704 | 60.30% |
| NVDA250321P00049000 | 2024-06-21 9:30AM EDT | 2025-03-21 | 0.55 | 0.46 | 0.51 | 0.00 | - | 1 | 341 | 58.98% |
| NVDA250620P00049000 | 2024-06-20 11:28AM EDT | 2025-06-20 | 0.72 | 0.77 | 0.83 | 0.00 | - | 5 | 2,538 | 55.96% |
| NVDA250919P00049000 | 2024-06-18 9:56AM EDT | 2025-09-19 | 1.09 | 1.05 | 1.28 | 0.00 | - | 1 | 41 | 54.05% |
| NVDA251219P00049000 | 2024-06-25 1:49PM EDT | 2025-12-19 | 1.61 | 1.56 | 1.66 | 0.00 | - | 2 | 1,642 | 53.08% |
| NVDA260116P00049000 | 2024-06-26 3:58PM EDT | 2026-01-16 | 1.71 | 1.71 | 1.79 | 0.00 | - | 50 | 6,880 | 52.82% |
| NVDA260618P00049000 | 2024-06-26 3:48PM EDT | 2026-06-18 | 2.49 | 2.44 | 2.55 | 0.00 | - | 4 | 793 | 51.39% |
| NVDA261218P00049000 | 2024-06-26 2:26PM EDT | 2026-12-18 | 3.41 | 3.25 | 3.40 | 0.00 | - | 7 | 838 | 50.16% |
