Deutsche Märkte schließen in 57 Minuten
DAX
18.253,28 +98,04 (+0,54%) Euro Stoxx 50
4.925,68 +9,74 (+0,20%) Dow Jones 30
39.186,16 +58,36 (+0,15%) Gold
2.334,40 +21,20 (+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:59.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00059000 | 2024-06-21 12:12PM EDT | 2024-06-28 | 70.66 | 66.00 | 66.50 | 0.00 | - | 20 | 20 | 585.16% |
| NVDA240705C00059000 | 2024-06-07 1:00PM EDT | 2024-07-05 | 62.65 | 65.85 | 66.45 | 0.00 | - | - | 10 | 266.89% |
| NVDA240712C00059000 | 2024-06-18 12:37PM EDT | 2024-07-12 | 75.95 | 65.90 | 66.65 | 0.00 | - | 2 | 1 | 208.40% |
| NVDA240719C00059000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 61.71 | 66.00 | 66.35 | 0.00 | - | 20 | 1,020 | 168.36% |
| NVDA240816C00059000 | 2024-06-21 2:28PM EDT | 2024-08-16 | 68.07 | 66.60 | 66.90 | 0.00 | - | 50 | 787 | 130.81% |
| NVDA240920C00059000 | 2024-06-26 12:53PM EDT | 2024-09-20 | 65.58 | 66.95 | 67.40 | 0.00 | - | 8 | 1,709 | 108.55% |
| NVDA241018C00059000 | 2024-06-21 9:35AM EDT | 2024-10-18 | 70.83 | 67.40 | 67.85 | 0.00 | - | 10 | 430 | 100.54% |
| NVDA241115C00059000 | 2024-06-24 2:23PM EDT | 2024-11-15 | 61.75 | 67.70 | 68.50 | 0.00 | - | 1 | 4,440 | 95.43% |
| NVDA241220C00059000 | 2024-06-25 1:17PM EDT | 2024-12-20 | 67.45 | 68.15 | 68.60 | 0.00 | - | 2 | 5,728 | 88.09% |
| NVDA250117C00059000 | 2024-06-24 1:59PM EDT | 2025-01-17 | 63.46 | 68.70 | 69.35 | 0.00 | - | 21 | 7,228 | 87.19% |
| NVDA250221C00059000 | 2024-06-26 11:10AM EDT | 2025-02-21 | 67.02 | 68.65 | 69.50 | 0.00 | - | 4 | 1,180 | 80.95% |
| NVDA250620C00059000 | 2024-06-21 9:30AM EDT | 2025-06-20 | 72.48 | 70.05 | 71.55 | 0.00 | - | 1 | 2,885 | 75.71% |
| NVDA251219C00059000 | 2024-06-24 10:00AM EDT | 2025-12-19 | 71.72 | 72.95 | 74.60 | 0.00 | - | 70 | 2,220 | 73.45% |
| NVDA260116C00059000 | 2024-06-06 10:50AM EDT | 2026-01-16 | 70.51 | 73.55 | 74.50 | 0.00 | - | - | 470 | 72.53% |
| NVDA260618C00059000 | 2024-06-24 12:26PM EDT | 2026-06-18 | 72.25 | 75.80 | 76.65 | 0.00 | - | 4 | 236 | 71.36% |
| NVDA261218C00059000 | 2024-06-25 11:19AM EDT | 2026-12-18 | 76.75 | 77.70 | 78.55 | 0.00 | - | 1 | 11,674 | 68.96% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00059000 | 2024-06-20 1:18PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 197 | 325.00% |
| NVDA240705P00059000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 29 | 150.00% |
| NVDA240712P00059000 | 2024-06-26 2:58PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 156 | 126.56% |
| NVDA240719P00059000 | 2024-06-26 11:58AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 174 | 5,601 | 110.16% |
| NVDA240816P00059000 | 2024-06-26 9:32AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 1,927 | 83.20% |
| NVDA240920P00059000 | 2024-06-27 9:36AM EDT | 2024-09-20 | 0.18 | 0.15 | 0.17 | -0.04 | -18.18% | 1 | 3,208 | 71.29% |
| NVDA241018P00059000 | 2024-06-14 1:48PM EDT | 2024-10-18 | 0.21 | 0.21 | 0.23 | 0.00 | - | 1 | 6,824 | 64.84% |
| NVDA241115P00059000 | 2024-06-26 2:21PM EDT | 2024-11-15 | 0.36 | 0.29 | 0.33 | 0.00 | - | 1 | 1,638 | 61.33% |
| NVDA241220P00059000 | 2024-06-26 12:50PM EDT | 2024-12-20 | 0.56 | 0.45 | 0.48 | 0.00 | - | 1 | 5,023 | 58.89% |
| NVDA250117P00059000 | 2024-06-25 11:39AM EDT | 2025-01-17 | 0.64 | 0.57 | 0.62 | 0.00 | - | 14 | 15,694 | 57.25% |
| NVDA250221P00059000 | 2024-06-26 3:58PM EDT | 2025-02-21 | 0.78 | 0.74 | 0.80 | 0.00 | - | 1 | 302 | 55.64% |
| NVDA250620P00059000 | 2024-06-21 3:13PM EDT | 2025-06-20 | 1.60 | 1.44 | 1.51 | 0.00 | - | 10 | 3,210 | 52.52% |
| NVDA251219P00059000 | 2024-06-24 10:06AM EDT | 2025-12-19 | 3.10 | 2.73 | 2.82 | 0.00 | - | 3 | 810 | 50.53% |
| NVDA260116P00059000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 2.74 | 2.95 | 3.05 | 0.00 | - | - | 570 | 50.42% |
| NVDA260618P00059000 | 2024-06-05 10:44AM EDT | 2026-06-18 | 3.66 | 4.00 | 4.15 | 0.00 | - | - | 540 | 49.53% |
| NVDA261218P00059000 | 2024-06-27 9:38AM EDT | 2026-12-18 | 5.24 | 5.20 | 5.35 | -0.11 | -2.06% | 30 | 448 | 48.28% |
