Deutsche Märkte schließen in 48 Minuten
DAX
18.240,17 +84,93 (+0,47%) Euro Stoxx 50
4.924,20 +8,26 (+0,17%) Dow Jones 30
39.234,09 +106,29 (+0,27%) Gold
2.335,70 +22,50 (+0,97%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM EDT. Markt geöffnet.
Strike:51.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00051000 | 2024-06-13 9:59AM EDT | 2024-06-28 | 77.85 | 73.10 | 73.65 | 0.00 | - | 5 | 10 | 406.25% |
| NVDA240719C00051000 | 2024-06-24 1:35PM EDT | 2024-07-19 | 68.65 | 73.50 | 73.85 | 0.00 | - | 18 | 952 | 135.16% |
| NVDA240816C00051000 | 2024-06-25 10:16AM EDT | 2024-08-16 | 71.50 | 73.65 | 74.05 | 0.00 | - | 1 | 980 | 113.28% |
| NVDA240920C00051000 | 2024-06-26 10:29AM EDT | 2024-09-20 | 74.40 | 74.25 | 74.65 | 0.00 | - | 29 | 3,064 | 110.01% |
| NVDA241018C00051000 | 2024-06-17 3:51PM EDT | 2024-10-18 | 82.00 | 74.20 | 74.85 | 0.00 | - | 2 | 192 | 97.27% |
| NVDA241115C00051000 | 2024-06-13 11:34AM EDT | 2024-11-15 | 79.00 | 74.70 | 75.30 | 0.00 | - | 2 | 130 | 95.68% |
| NVDA241220C00051000 | 2024-06-20 10:40AM EDT | 2024-12-20 | 90.00 | 74.85 | 75.55 | 0.00 | - | 2 | 2,701 | 88.50% |
| NVDA250117C00051000 | 2024-06-26 11:19AM EDT | 2025-01-17 | 75.05 | 75.55 | 76.10 | 0.00 | - | 8 | 0 | 89.48% |
| NVDA250221C00051000 | 2024-06-13 11:54AM EDT | 2025-02-21 | 80.43 | 75.25 | 76.35 | 0.00 | - | 30 | 240 | 82.45% |
| NVDA250620C00051000 | 2024-06-13 1:42PM EDT | 2025-06-20 | 81.25 | 77.05 | 77.75 | 0.00 | - | 2 | 2,180 | 78.99% |
| NVDA251219C00051000 | 2024-06-26 9:37AM EDT | 2025-12-19 | 80.20 | 77.95 | 80.35 | 0.00 | - | 1 | 6,389 | 73.08% |
| NVDA260116C00051000 | 2024-06-24 3:05PM EDT | 2026-01-16 | 75.85 | 79.10 | 80.10 | 0.00 | - | 1 | 508 | 73.30% |
| NVDA260618C00051000 | 2024-06-14 10:32AM EDT | 2026-06-18 | 89.00 | 80.25 | 82.10 | 0.00 | - | 1 | 739 | 71.18% |
| NVDA261218C00051000 | 2024-06-26 11:57AM EDT | 2026-12-18 | 83.67 | 81.60 | 84.55 | 0.00 | - | 80 | 2,081 | 69.83% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00051000 | 2024-06-05 9:38AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 60 | 387.50% |
| NVDA240705P00051000 | 2024-06-24 9:41AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 362 | 181.25% |
| NVDA240719P00051000 | 2024-06-26 1:37PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4,244 | 118.75% |
| NVDA240816P00051000 | 2024-06-26 11:13AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.06 | 0.00 | - | 9 | 1,657 | 94.53% |
| NVDA240920P00051000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.12 | 0.00 | - | 1 | 2,427 | 79.88% |
| NVDA241018P00051000 | 2024-06-24 11:06AM EDT | 2024-10-18 | 0.18 | 0.14 | 0.15 | 0.00 | - | 60 | 1,019 | 71.97% |
| NVDA241115P00051000 | 2024-06-26 9:32AM EDT | 2024-11-15 | 0.20 | 0.17 | 0.20 | 0.00 | - | 10 | 2,121 | 66.70% |
| NVDA241220P00051000 | 2024-06-25 3:40PM EDT | 2024-12-20 | 0.28 | 0.26 | 0.29 | 0.00 | - | 140 | 2,632 | 63.38% |
| NVDA250117P00051000 | 2024-06-24 10:15AM EDT | 2025-01-17 | 0.45 | 0.34 | 0.37 | 0.00 | - | 1 | 5,931 | 61.38% |
| NVDA250221P00051000 | 2024-06-25 12:14PM EDT | 2025-02-21 | 0.46 | 0.42 | 0.49 | 0.00 | - | 2 | 251 | 59.18% |
| NVDA250620P00051000 | 2024-06-25 12:19PM EDT | 2025-06-20 | 0.92 | 0.87 | 0.93 | 0.00 | - | 60 | 2,325 | 55.03% |
| NVDA251219P00051000 | 2024-06-24 10:46AM EDT | 2025-12-19 | 2.11 | 1.76 | 1.85 | 0.00 | - | 75 | 2,906 | 52.47% |
| NVDA260116P00051000 | 2024-06-21 1:11PM EDT | 2026-01-16 | 2.04 | 1.92 | 1.99 | 0.00 | - | 1 | 4,921 | 52.20% |
| NVDA260618P00051000 | 2024-06-26 3:48PM EDT | 2026-06-18 | 2.77 | 2.72 | 2.82 | 0.00 | - | 2 | 361 | 50.89% |
| NVDA261218P00051000 | 2024-06-25 1:04PM EDT | 2026-12-18 | 3.75 | 3.60 | 3.70 | 0.00 | - | 58 | 1,827 | 49.52% |
