Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.231,19 +75,95 (+0,42%) Euro Stoxx 50
4.920,32 +4,38 (+0,09%) Dow Jones 30
39.176,18 +48,38 (+0,12%) Gold
2.339,00 +25,80 (+1,12%) EUR/USD
1,0720 +0,0037 (+0,34%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:56.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00056000 | 2024-06-25 3:11PM EDT | 2024-06-28 | 69.18 | 68.20 | 68.80 | 0.00 | - | 11 | 78 | 0.00% |
| NVDA240719C00056000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 62.47 | 68.50 | 68.90 | 0.00 | - | 10 | 1,060 | 0.00% |
| NVDA240816C00056000 | 2024-06-24 9:53AM EDT | 2024-08-16 | 66.75 | 68.70 | 69.30 | 0.00 | - | 350 | 1,539 | 102.54% |
| NVDA240920C00056000 | 2024-06-25 11:19AM EDT | 2024-09-20 | 69.15 | 68.80 | 69.55 | 0.00 | - | 1 | 2,868 | 69.53% |
| NVDA241018C00056000 | 2024-06-24 11:56AM EDT | 2024-10-18 | 65.70 | 69.05 | 69.80 | 0.00 | - | 4 | 403 | 73.73% |
| NVDA241115C00056000 | 2024-06-26 10:22AM EDT | 2024-11-15 | 73.05 | 69.85 | 70.35 | 0.00 | - | 7 | 575 | 81.40% |
| NVDA241220C00056000 | 2024-06-21 10:56AM EDT | 2024-12-20 | 72.52 | 69.95 | 70.60 | 0.00 | - | 40 | 2,288 | 75.51% |
| NVDA250117C00056000 | 2024-06-26 11:37AM EDT | 2025-01-17 | 69.91 | 70.45 | 71.35 | 0.00 | - | 3 | 7,120 | 77.61% |
| NVDA250221C00056000 | 2024-06-21 2:22PM EDT | 2025-02-21 | 73.63 | 70.75 | 71.95 | 0.00 | - | 20 | 330 | 76.00% |
| NVDA250321C00056000 | 2024-06-26 10:57AM EDT | 2025-03-21 | 72.23 | 70.95 | 72.60 | 0.00 | - | 1 | 191 | 75.44% |
| NVDA250620C00056000 | 2024-06-18 3:27PM EDT | 2025-06-20 | 83.49 | 72.25 | 73.30 | 0.00 | - | 2 | 5,173 | 71.63% |
| NVDA250919C00056000 | 2024-06-26 10:38AM EDT | 2025-09-19 | 75.67 | 71.80 | 75.05 | 0.00 | - | 30 | 32 | 67.41% |
| NVDA251219C00056000 | 2024-06-24 9:52AM EDT | 2025-12-19 | 73.57 | 74.45 | 76.45 | 0.00 | - | 1 | 820 | 70.41% |
| NVDA260116C00056000 | 2024-06-18 10:37AM EDT | 2026-01-16 | 84.31 | 74.85 | 76.70 | 0.00 | - | 2 | 3,512 | 69.97% |
| NVDA260618C00056000 | 2024-06-25 10:11AM EDT | 2026-06-18 | 75.90 | 76.95 | 77.65 | 0.00 | - | 4 | 466 | 67.43% |
| NVDA261218C00056000 | 2024-06-17 3:29PM EDT | 2026-12-18 | 87.44 | 79.05 | 80.00 | 0.00 | - | 12 | 961 | 66.85% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00056000 | 2024-06-12 1:18PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 350 | 350.00% |
| NVDA240705P00056000 | 2024-06-24 10:18AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 162.50% |
| NVDA240712P00056000 | 2024-06-26 2:57PM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 210 | 598 | 134.38% |
| NVDA240719P00056000 | 2024-06-26 1:41PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3,782 | 115.63% |
| NVDA240816P00056000 | 2024-06-26 3:33PM EDT | 2024-08-16 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 3,933 | 87.11% |
| NVDA240920P00056000 | 2024-06-25 9:42AM EDT | 2024-09-20 | 0.19 | 0.13 | 0.16 | 0.00 | - | 21 | 2,842 | 75.10% |
| NVDA241018P00056000 | 2024-06-14 3:13PM EDT | 2024-10-18 | 0.20 | 0.18 | 0.21 | 0.00 | - | 8 | 4,251 | 68.07% |
| NVDA241115P00056000 | 2024-06-21 10:40AM EDT | 2024-11-15 | 0.33 | 0.25 | 0.28 | 0.00 | - | 1 | 1,371 | 63.87% |
| NVDA241220P00056000 | 2024-06-26 1:09PM EDT | 2024-12-20 | 0.46 | 0.38 | 0.44 | 0.00 | - | 81 | 3,537 | 61.43% |
| NVDA250117P00056000 | 2024-06-26 11:11AM EDT | 2025-01-17 | 0.57 | 0.49 | 0.52 | 0.00 | - | 2 | 4,615 | 59.18% |
| NVDA250221P00056000 | 2024-06-26 2:21PM EDT | 2025-02-21 | 0.71 | 0.61 | 0.69 | 0.00 | - | 2 | 667 | 57.32% |
| NVDA250321P00056000 | 2024-06-26 10:29AM EDT | 2025-03-21 | 0.84 | 0.74 | 0.81 | 0.00 | - | 10 | 3,970 | 56.15% |
| NVDA250620P00056000 | 2024-06-24 10:03AM EDT | 2025-06-20 | 1.41 | 1.23 | 1.29 | 0.00 | - | 35 | 6,135 | 53.83% |
| NVDA250919P00056000 | 2024-06-24 3:10PM EDT | 2025-09-19 | 2.07 | 1.67 | 1.93 | 0.00 | - | 1 | 1,821 | 52.37% |
| NVDA251219P00056000 | 2024-06-24 10:44AM EDT | 2025-12-19 | 2.80 | 2.29 | 2.50 | 0.00 | - | 60 | 10,756 | 51.48% |
| NVDA260116P00056000 | 2024-06-26 3:54PM EDT | 2026-01-16 | 2.60 | 2.56 | 2.64 | 0.00 | - | 4 | 1,338 | 51.36% |
| NVDA260618P00056000 | 2024-06-27 9:39AM EDT | 2026-06-18 | 3.50 | 3.55 | 3.65 | +0.25 | +7.69% | 2 | 205 | 50.18% |
| NVDA261218P00056000 | 2024-06-25 1:03PM EDT | 2026-12-18 | 4.75 | 4.60 | 4.75 | 0.00 | - | 44 | 1,501 | 49.07% |
