Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
18.257,27 +102,03 (+0,56%) Euro Stoxx 50
4.925,72 +9,78 (+0,20%) Dow Jones 30
39.191,74 +63,94 (+0,16%) Gold
2.336,70 +23,50 (+1,02%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.091,56 +463,35 (+0,80%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Strike:54.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00054000 | 2024-06-21 10:53AM EDT | 2024-06-28 | 72.70 | 70.30 | 70.80 | 0.00 | - | 1 | 21 | 546.09% |
| NVDA240705C00054000 | 2024-06-24 3:59PM EDT | 2024-07-05 | 64.47 | 70.65 | 71.20 | 0.00 | - | 3 | 80 | 275.59% |
| NVDA240712C00054000 | 2024-06-20 10:26AM EDT | 2024-07-12 | 84.30 | 71.00 | 71.75 | 0.00 | - | - | 8 | 240.04% |
| NVDA240719C00054000 | 2024-06-26 2:36PM EDT | 2024-07-19 | 69.80 | 71.15 | 71.60 | 0.00 | - | 9 | 2,196 | 200.20% |
| NVDA240816C00054000 | 2024-06-24 10:10AM EDT | 2024-08-16 | 70.27 | 71.30 | 71.70 | 0.00 | - | 5 | 2,051 | 138.48% |
| NVDA240920C00054000 | 2024-06-25 1:14PM EDT | 2024-09-20 | 71.10 | 71.85 | 72.35 | 0.00 | - | 2 | 11,604 | 119.19% |
| NVDA241018C00054000 | 2024-06-06 2:58PM EDT | 2024-10-18 | 67.28 | 72.00 | 72.75 | 0.00 | - | - | 190 | 107.79% |
| NVDA241115C00054000 | 2024-06-24 2:17PM EDT | 2024-11-15 | 66.45 | 72.25 | 73.10 | 0.00 | - | 51 | 365 | 100.46% |
| NVDA241220C00054000 | 2024-06-13 11:35AM EDT | 2024-12-20 | 76.40 | 72.45 | 73.30 | 0.00 | - | 2 | 2,501 | 92.19% |
| NVDA250117C00054000 | 2024-06-24 9:50AM EDT | 2025-01-17 | 70.30 | 73.30 | 73.85 | 0.00 | - | 10 | 7,112 | 92.29% |
| NVDA250221C00054000 | 2024-06-25 9:49AM EDT | 2025-02-21 | 70.70 | 72.65 | 73.55 | 0.00 | - | 2 | 69 | 81.20% |
| NVDA250321C00054000 | 2024-06-25 12:06PM EDT | 2025-03-21 | 74.33 | 73.85 | 74.95 | 0.00 | - | 2 | 400 | 86.89% |
| NVDA250620C00054000 | 2024-06-21 10:33AM EDT | 2025-06-20 | 76.20 | 74.85 | 75.75 | 0.00 | - | 3 | 1,395 | 80.44% |
| NVDA250919C00054000 | 2024-06-24 10:21AM EDT | 2025-09-19 | 73.85 | 74.95 | 77.50 | 0.00 | - | 1 | 47 | 76.49% |
| NVDA251219C00054000 | 2024-06-18 3:55PM EDT | 2025-12-19 | 88.01 | 76.55 | 78.55 | 0.00 | - | 11 | 2,136 | 75.49% |
| NVDA260116C00054000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 72.46 | 76.90 | 78.50 | 0.00 | - | - | 760 | 74.23% |
| NVDA260618C00054000 | 2024-06-26 1:05PM EDT | 2026-06-18 | 78.50 | 78.35 | 80.60 | 0.00 | - | 8 | 239 | 72.18% |
| NVDA261218C00054000 | 2024-06-26 10:49AM EDT | 2026-12-18 | 81.72 | 81.45 | 82.00 | 0.00 | - | 40 | 719 | 71.31% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00054000 | 2024-06-07 12:50PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 80 | 362.50% |
| NVDA240705P00054000 | 2024-06-06 1:12PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 150 | 168.75% |
| NVDA240712P00054000 | 2024-06-25 12:57PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 35 | 134.38% |
| NVDA240719P00054000 | 2024-06-26 1:41PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 8,225 | 117.19% |
| NVDA240816P00054000 | 2024-06-27 9:48AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 3 | 2,011 | 90.63% |
| NVDA240920P00054000 | 2024-06-24 3:00PM EDT | 2024-09-20 | 0.17 | 0.11 | 0.14 | 0.00 | - | 201 | 8,134 | 76.37% |
| NVDA241018P00054000 | 2024-06-24 10:44AM EDT | 2024-10-18 | 0.24 | 0.15 | 0.18 | 0.00 | - | 1 | 293 | 68.95% |
| NVDA241115P00054000 | 2024-06-20 11:36AM EDT | 2024-11-15 | 0.22 | 0.21 | 0.24 | 0.00 | - | 75 | 1,431 | 64.55% |
| NVDA241220P00054000 | 2024-06-21 11:07AM EDT | 2024-12-20 | 0.42 | 0.32 | 0.35 | 0.00 | - | 1 | 2,152 | 61.57% |
| NVDA250117P00054000 | 2024-06-25 11:56AM EDT | 2025-01-17 | 0.46 | 0.42 | 0.45 | 0.00 | - | 120 | 6,192 | 59.77% |
| NVDA250221P00054000 | 2024-06-18 10:31AM EDT | 2025-02-21 | 0.49 | 0.53 | 0.59 | 0.00 | - | 10 | 350 | 57.81% |
| NVDA250321P00054000 | 2024-06-25 10:01AM EDT | 2025-03-21 | 0.79 | 0.63 | 0.70 | 0.00 | - | 6 | 5,163 | 56.49% |
| NVDA250620P00054000 | 2024-06-20 1:30PM EDT | 2025-06-20 | 1.15 | 1.06 | 1.13 | 0.00 | - | 20 | 771 | 54.05% |
| NVDA250919P00054000 | 2024-06-25 1:29PM EDT | 2025-09-19 | 1.65 | 1.55 | 1.65 | 0.00 | - | 6 | 1,726 | 52.69% |
| NVDA251219P00054000 | 2024-06-18 10:56AM EDT | 2025-12-19 | 1.91 | 2.07 | 2.17 | 0.00 | - | 70 | 6,905 | 51.59% |
| NVDA260116P00054000 | 2024-06-21 3:50PM EDT | 2026-01-16 | 2.45 | 2.27 | 2.36 | 0.00 | - | 2 | 1,785 | 51.49% |
| NVDA260618P00054000 | 2024-06-17 3:11PM EDT | 2026-06-18 | 2.99 | 3.10 | 3.30 | 0.00 | - | 1 | 420 | 50.12% |
| NVDA261218P00054000 | 2024-06-25 12:09PM EDT | 2026-12-18 | 4.30 | 4.10 | 4.30 | 0.00 | - | 228 | 2,638 | 49.10% |
