Deutsche Märkte schließen in 57 Minuten
DAX
18.253,11 +97,87 (+0,54%) Euro Stoxx 50
4.925,68 +9,74 (+0,20%) Dow Jones 30
39.186,60 +58,80 (+0,15%) Gold
2.334,50 +21,30 (+0,92%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.062,69 +492,65 (+0,86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:33AM EDT. Markt geöffnet.
Strike:52.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00052000 | 2024-06-27 9:32AM EDT | 2024-06-28 | 72.25 | 72.70 | 73.30 | +0.75 | +1.05% | 30 | 61 | 614.45% |
| NVDA240705C00052000 | 2024-06-12 10:05AM EDT | 2024-07-05 | 72.55 | 72.80 | 73.40 | 0.00 | - | - | 1 | 301.56% |
| NVDA240719C00052000 | 2024-06-26 2:08PM EDT | 2024-07-19 | 71.86 | 73.10 | 73.55 | 0.00 | - | 10 | 2,184 | 202.73% |
| NVDA240816C00052000 | 2024-06-20 3:04PM EDT | 2024-08-16 | 79.58 | 73.35 | 73.85 | 0.00 | - | 41 | 1,910 | 145.51% |
| NVDA240920C00052000 | 2024-06-26 3:14PM EDT | 2024-09-20 | 72.00 | 73.80 | 74.35 | 0.00 | - | 2 | 5,732 | 122.36% |
| NVDA241018C00052000 | 2024-06-27 10:09AM EDT | 2024-10-18 | 73.80 | 74.10 | 74.70 | +2.91 | +4.10% | 4 | 281 | 111.62% |
| NVDA241115C00052000 | 2024-06-27 10:09AM EDT | 2024-11-15 | 74.06 | 74.35 | 75.15 | -10.14 | -12.04% | 4 | 696 | 104.69% |
| NVDA241220C00052000 | 2024-06-20 11:24AM EDT | 2024-12-20 | 89.10 | 74.70 | 75.35 | 0.00 | - | 11 | 2,410 | 96.85% |
| NVDA250117C00052000 | 2024-06-24 11:40AM EDT | 2025-01-17 | 70.95 | 74.65 | 75.35 | 0.00 | - | 3 | 4,503 | 89.75% |
| NVDA250221C00052000 | 2024-06-26 3:56PM EDT | 2025-02-21 | 76.53 | 75.30 | 76.05 | 0.00 | - | 15 | 279 | 88.99% |
| NVDA250321C00052000 | 2024-06-26 11:02AM EDT | 2025-03-21 | 74.90 | 75.85 | 76.90 | 0.00 | - | 1 | 62 | 89.64% |
| NVDA250620C00052000 | 2024-06-27 9:38AM EDT | 2025-06-20 | 78.20 | 76.75 | 77.40 | +5.55 | +7.64% | 1 | 1,449 | 81.82% |
| NVDA250919C00052000 | 2024-06-11 1:29PM EDT | 2025-09-19 | 73.20 | 76.40 | 79.15 | 0.00 | - | - | 11 | 76.80% |
| NVDA251219C00052000 | 2024-06-17 2:51PM EDT | 2025-12-19 | 86.30 | 78.15 | 79.70 | 0.00 | - | 10 | 5,486 | 75.33% |
| NVDA260116C00052000 | 2024-06-20 10:28AM EDT | 2026-01-16 | 92.35 | 78.85 | 79.70 | 0.00 | - | 9 | 1,577 | 74.96% |
| NVDA260618C00052000 | 2024-06-21 10:29AM EDT | 2026-06-18 | 82.23 | 79.90 | 81.95 | 0.00 | - | 10 | 508 | 72.69% |
| NVDA261218C00052000 | 2024-06-27 10:04AM EDT | 2026-12-18 | 82.60 | 82.00 | 84.30 | -3.30 | -3.84% | 10 | 1,328 | 71.99% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00052000 | 2024-06-18 1:50PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 270 | 375.00% |
| NVDA240719P00052000 | 2024-06-26 3:21PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 3,776 | 121.88% |
| NVDA240816P00052000 | 2024-06-25 12:26PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 2,091 | 93.36% |
| NVDA240920P00052000 | 2024-06-24 2:47PM EDT | 2024-09-20 | 0.16 | 0.10 | 0.13 | 0.00 | - | 131 | 7,391 | 78.71% |
| NVDA241018P00052000 | 2024-06-14 11:10AM EDT | 2024-10-18 | 0.14 | 0.15 | 0.16 | 0.00 | - | 60 | 1,101 | 71.19% |
| NVDA241115P00052000 | 2024-06-24 10:24AM EDT | 2024-11-15 | 0.25 | 0.18 | 0.21 | 0.00 | - | 60 | 1,808 | 65.92% |
| NVDA241220P00052000 | 2024-06-26 2:38PM EDT | 2024-12-20 | 0.35 | 0.28 | 0.31 | 0.00 | - | 2 | 25,553 | 62.79% |
| NVDA250117P00052000 | 2024-06-25 12:02PM EDT | 2025-01-17 | 0.40 | 0.36 | 0.39 | 0.00 | - | 30 | 6,945 | 60.69% |
| NVDA250221P00052000 | 2024-06-20 12:29PM EDT | 2025-02-21 | 0.50 | 0.45 | 0.52 | 0.00 | - | 11 | 1,500 | 58.64% |
| NVDA250321P00052000 | 2024-06-26 10:29AM EDT | 2025-03-21 | 0.61 | 0.55 | 0.61 | 0.00 | - | 10 | 3,550 | 57.32% |
| NVDA250620P00052000 | 2024-06-24 11:42AM EDT | 2025-06-20 | 1.16 | 0.92 | 0.99 | 0.00 | - | 1 | 3,819 | 54.61% |
| NVDA250919P00052000 | 2024-06-26 12:26PM EDT | 2025-09-19 | 1.42 | 1.35 | 1.45 | 0.00 | - | 20 | 157 | 53.08% |
| NVDA251219P00052000 | 2024-06-25 9:34AM EDT | 2025-12-19 | 2.20 | 1.84 | 1.94 | 0.00 | - | 3 | 1,711 | 52.06% |
| NVDA260116P00052000 | 2024-06-18 11:33AM EDT | 2026-01-16 | 1.85 | 2.01 | 2.09 | 0.00 | - | 10 | 2,690 | 51.83% |
| NVDA260618P00052000 | 2024-06-27 9:43AM EDT | 2026-06-18 | 2.85 | 2.83 | 2.95 | +0.05 | +1.79% | 7 | 6,322 | 50.54% |
| NVDA261218P00052000 | 2024-06-25 1:09PM EDT | 2026-12-18 | 3.90 | 3.75 | 3.85 | 0.00 | - | 666 | 1,213 | 49.21% |
