Deutsche Märkte schließen in 56 Minuten
DAX
18.249,52 +94,28 (+0,52%) Euro Stoxx 50
4.925,60 +9,66 (+0,20%) Dow Jones 30
39.202,12 +74,32 (+0,19%) Gold
2.334,10 +20,90 (+0,90%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
57.960,39 +343,13 (+0,60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
Strike:58.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00058000 | 2024-06-20 3:19PM EDT | 2024-06-28 | 72.62 | 66.60 | 67.05 | 0.00 | - | 60 | 5 | 485.94% |
| NVDA240705C00058000 | 2024-06-25 12:13PM EDT | 2024-07-05 | 66.77 | 66.85 | 67.50 | 0.00 | - | 70 | 10 | 273.05% |
| NVDA240712C00058000 | 2024-06-26 11:00AM EDT | 2024-07-12 | 66.40 | 66.90 | 67.55 | 0.00 | - | 14 | 96 | 208.20% |
| NVDA240719C00058000 | 2024-06-27 9:40AM EDT | 2024-07-19 | 66.60 | 66.90 | 67.25 | -1.40 | -2.06% | 2 | 1,473 | 164.55% |
| NVDA240816C00058000 | 2024-06-25 2:08PM EDT | 2024-08-16 | 67.37 | 67.45 | 67.75 | 0.00 | - | 1 | 1,635 | 128.81% |
| NVDA240920C00058000 | 2024-06-26 10:49AM EDT | 2024-09-20 | 68.00 | 67.70 | 68.15 | 0.00 | - | 2 | 3,797 | 105.81% |
| NVDA241018C00058000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 67.60 | 68.10 | 68.85 | 0.00 | - | 1 | 502 | 100.22% |
| NVDA241115C00058000 | 2024-06-24 10:51AM EDT | 2024-11-15 | 63.07 | 68.65 | 69.10 | 0.00 | - | 50 | 722 | 94.58% |
| NVDA241220C00058000 | 2024-06-13 1:41PM EDT | 2024-12-20 | 72.70 | 68.85 | 69.50 | 0.00 | - | 4 | 3,716 | 87.70% |
| NVDA250117C00058000 | 2024-06-24 11:19AM EDT | 2025-01-17 | 65.30 | 68.95 | 69.55 | 0.00 | - | 2 | 7,255 | 82.15% |
| NVDA250221C00058000 | 2024-06-24 9:42AM EDT | 2025-02-21 | 68.40 | 69.85 | 70.50 | 0.00 | - | 10 | 288 | 83.09% |
| NVDA250321C00058000 | 2024-06-20 9:56AM EDT | 2025-03-21 | 85.72 | 70.15 | 71.05 | 0.00 | - | 10 | 598 | 81.52% |
| NVDA250620C00058000 | 2024-06-21 10:17AM EDT | 2025-06-20 | 73.85 | 71.00 | 72.35 | 0.00 | - | 2 | 3,284 | 76.37% |
| NVDA250919C00058000 | 2024-06-26 10:38AM EDT | 2025-09-19 | 73.99 | 71.65 | 74.20 | 0.00 | - | 30 | 102 | 73.95% |
| NVDA251219C00058000 | 2024-06-24 2:44PM EDT | 2025-12-19 | 69.10 | 73.70 | 75.10 | 0.00 | - | 52 | 2,013 | 73.28% |
| NVDA260116C00058000 | 2024-06-24 11:45AM EDT | 2026-01-16 | 70.40 | 74.35 | 75.35 | 0.00 | - | 1 | 3,320 | 73.13% |
| NVDA260618C00058000 | 2024-06-24 11:12AM EDT | 2026-06-18 | 72.39 | 76.30 | 76.95 | 0.00 | - | 8 | 622 | 70.67% |
| NVDA261218C00058000 | 2024-06-26 2:51PM EDT | 2026-12-18 | 77.55 | 78.60 | 79.45 | 0.00 | - | 2 | 1,013 | 69.86% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00058000 | 2024-06-10 9:30AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 290 | 325.00% |
| NVDA240705P00058000 | 2024-06-24 11:36AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 81 | 156.25% |
| NVDA240719P00058000 | 2024-06-26 2:02PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 105 | 4,117 | 112.50% |
| NVDA240816P00058000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 3,052 | 83.98% |
| NVDA240920P00058000 | 2024-06-26 12:43PM EDT | 2024-09-20 | 0.18 | 0.14 | 0.16 | 0.00 | - | 3,774 | 5,332 | 72.07% |
| NVDA241018P00058000 | 2024-06-25 3:51PM EDT | 2024-10-18 | 0.23 | 0.20 | 0.22 | 0.00 | - | 152 | 10,146 | 65.77% |
| NVDA241115P00058000 | 2024-06-20 3:17PM EDT | 2024-11-15 | 0.34 | 0.27 | 0.30 | 0.00 | - | 10 | 4,981 | 61.77% |
| NVDA241220P00058000 | 2024-06-25 12:32PM EDT | 2024-12-20 | 0.46 | 0.42 | 0.45 | 0.00 | - | 15 | 5,666 | 59.38% |
| NVDA250117P00058000 | 2024-06-26 2:48PM EDT | 2025-01-17 | 0.55 | 0.53 | 0.58 | -0.11 | -16.67% | 1 | 7,153 | 57.67% |
| NVDA250221P00058000 | 2024-06-25 1:02PM EDT | 2025-02-21 | 0.78 | 0.69 | 0.76 | 0.00 | - | 5 | 2,186 | 56.10% |
| NVDA250321P00058000 | 2024-06-25 1:51PM EDT | 2025-03-21 | 0.88 | 0.83 | 0.90 | 0.00 | - | 25 | 4,845 | 55.03% |
| NVDA250620P00058000 | 2024-06-25 10:18AM EDT | 2025-06-20 | 1.69 | 1.36 | 1.42 | 0.00 | - | 15 | 3,025 | 52.80% |
| NVDA250919P00058000 | 2024-06-26 11:54AM EDT | 2025-09-19 | 2.10 | 1.93 | 2.04 | 0.00 | - | 3 | 193 | 51.51% |
| NVDA251219P00058000 | 2024-06-24 3:15PM EDT | 2025-12-19 | 3.10 | 2.59 | 2.70 | 0.00 | - | 28 | 1,782 | 50.81% |
| NVDA260116P00058000 | 2024-06-20 12:58PM EDT | 2026-01-16 | 2.72 | 2.80 | 2.88 | 0.00 | - | 1 | 1,560 | 50.56% |
| NVDA260618P00058000 | 2024-06-21 2:03PM EDT | 2026-06-18 | 4.10 | 3.80 | 3.95 | 0.00 | - | 20 | 770 | 49.66% |
| NVDA261218P00058000 | 2024-06-27 9:56AM EDT | 2026-12-18 | 5.10 | 4.95 | 5.10 | -0.45 | -8.11% | 1 | 6,846 | 48.35% |
