Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.252,97 +97,73 (+0,54%) Euro Stoxx 50
4.924,90 +8,96 (+0,18%) Dow Jones 30
39.184,36 +56,56 (+0,14%) Gold
2.338,00 +24,80 (+1,07%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.077,46 +455,21 (+0,79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Strike:57.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00057000 | 2024-06-26 11:19AM EDT | 2024-06-28 | 66.90 | 67.35 | 67.95 | 0.00 | - | 1 | 24 | 552.73% |
| NVDA240705C00057000 | 2024-06-21 1:06PM EDT | 2024-07-05 | 70.75 | 67.20 | 67.80 | 0.00 | - | 280 | 280 | 239.84% |
| NVDA240712C00057000 | 2024-06-21 3:37PM EDT | 2024-07-12 | 70.02 | 67.40 | 68.15 | 0.00 | - | 10 | 10 | 205.66% |
| NVDA240719C00057000 | 2024-06-25 9:30AM EDT | 2024-07-19 | 64.00 | 67.55 | 67.95 | 0.00 | - | 10 | 1,818 | 169.92% |
| NVDA240816C00057000 | 2024-06-21 1:21PM EDT | 2024-08-16 | 70.27 | 67.85 | 68.25 | 0.00 | - | 10 | 2,176 | 125.29% |
| NVDA240920C00057000 | 2024-06-24 3:42PM EDT | 2024-09-20 | 63.70 | 68.25 | 68.75 | 0.00 | - | 24 | 3,319 | 106.42% |
| NVDA241018C00057000 | 2024-06-10 10:22AM EDT | 2024-10-18 | 64.37 | 68.45 | 69.15 | 0.00 | - | - | 200 | 97.31% |
| NVDA241115C00057000 | 2024-06-26 10:15AM EDT | 2024-11-15 | 72.15 | 68.90 | 69.45 | 0.00 | - | 1 | 209 | 92.11% |
| NVDA241220C00057000 | 2024-06-26 1:05PM EDT | 2024-12-20 | 68.52 | 69.60 | 70.10 | 0.00 | - | 5 | 2,632 | 89.54% |
| NVDA250117C00057000 | 2024-06-24 3:39PM EDT | 2025-01-17 | 65.60 | 69.90 | 70.50 | 0.00 | - | 2 | 9,409 | 86.30% |
| NVDA250221C00057000 | 2024-06-18 1:06PM EDT | 2025-02-21 | 81.16 | 70.30 | 70.70 | 0.00 | - | 10 | 1,530 | 82.12% |
| NVDA250620C00057000 | 2024-06-26 1:22PM EDT | 2025-06-20 | 71.60 | 71.95 | 72.70 | 0.00 | - | 15 | 1,339 | 77.69% |
| NVDA251219C00057000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 89.60 | 73.90 | 75.35 | 0.00 | - | 5 | 10,349 | 72.84% |
| NVDA260116C00057000 | 2024-06-24 3:59PM EDT | 2026-01-16 | 69.20 | 74.10 | 75.95 | 0.00 | - | 20 | 785 | 72.56% |
| NVDA260618C00057000 | 2024-06-26 1:33PM EDT | 2026-06-18 | 76.40 | 76.65 | 77.30 | 0.00 | - | 10 | 393 | 70.89% |
| NVDA261218C00057000 | 2024-06-24 10:40AM EDT | 2026-12-18 | 76.00 | 78.80 | 79.45 | 0.00 | - | 1 | 940 | 69.48% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00057000 | 2024-06-14 10:50AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 320 | 337.50% |
| NVDA240705P00057000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 52 | 156.25% |
| NVDA240712P00057000 | 2024-06-26 2:43PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 406 | 125.00% |
| NVDA240719P00057000 | 2024-06-26 3:30PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 102 | 4,802 | 112.50% |
| NVDA240816P00057000 | 2024-06-21 1:45PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 2,391 | 85.55% |
| NVDA240920P00057000 | 2024-06-25 2:30PM EDT | 2024-09-20 | 0.17 | 0.13 | 0.16 | 0.00 | - | 10 | 4,446 | 73.05% |
| NVDA241018P00057000 | 2024-06-27 9:30AM EDT | 2024-10-18 | 0.23 | 0.19 | 0.22 | +0.01 | +4.55% | 1 | 6,564 | 66.70% |
| NVDA241115P00057000 | 2024-06-25 3:09PM EDT | 2024-11-15 | 0.31 | 0.26 | 0.29 | 0.00 | - | 1 | 1,682 | 62.50% |
| NVDA241220P00057000 | 2024-06-26 3:18PM EDT | 2024-12-20 | 0.47 | 0.40 | 0.44 | 0.00 | - | 1 | 2,605 | 60.06% |
| NVDA250117P00057000 | 2024-06-26 1:37PM EDT | 2025-01-17 | 0.61 | 0.52 | 0.55 | 0.00 | - | 41 | 8,371 | 58.25% |
| NVDA250221P00057000 | 2024-06-21 1:19PM EDT | 2025-02-21 | 0.76 | 0.65 | 0.72 | 0.00 | - | 5 | 1,026 | 56.45% |
| NVDA250620P00057000 | 2024-06-20 1:58PM EDT | 2025-06-20 | 1.35 | 1.31 | 1.37 | 0.00 | - | 20 | 4,504 | 53.25% |
| NVDA251219P00057000 | 2024-06-24 12:44PM EDT | 2025-12-19 | 2.92 | 2.49 | 2.58 | 0.00 | - | 1 | 2,220 | 51.04% |
| NVDA260116P00057000 | 2024-06-26 9:37AM EDT | 2026-01-16 | 2.73 | 2.69 | 2.76 | 0.00 | - | 2 | 1,092 | 50.79% |
| NVDA260618P00057000 | 2024-06-10 3:15PM EDT | 2026-06-18 | 3.21 | 3.70 | 3.85 | 0.00 | - | - | 760 | 50.07% |
| NVDA261218P00057000 | 2024-06-25 12:36PM EDT | 2026-12-18 | 4.90 | 4.80 | 4.95 | 0.00 | - | 70 | 5,382 | 48.63% |
