Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.250,46 +95,22 (+0,52%) Euro Stoxx 50
4.923,82 +7,88 (+0,16%) Dow Jones 30
39.177,75 +49,95 (+0,13%) Gold
2.337,70 +24,50 (+1,06%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
58.069,84 +446,95 (+0,78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Strike:61.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00061000 | 2024-06-26 10:50AM EDT | 2024-06-28 | 64.00 | 63.20 | 63.70 | 0.00 | - | 1 | 113 | 427.34% |
| NVDA240705C00061000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 71.02 | 63.25 | 63.95 | 0.00 | - | 10 | 10 | 227.34% |
| NVDA240712C00061000 | 2024-06-20 3:57PM EDT | 2024-07-12 | 70.03 | 63.35 | 64.20 | 0.00 | - | 10 | 10 | 185.74% |
| NVDA240719C00061000 | 2024-06-24 1:09PM EDT | 2024-07-19 | 58.50 | 63.70 | 64.05 | 0.00 | - | 6 | 1,739 | 160.74% |
| NVDA240816C00061000 | 2024-06-20 1:29PM EDT | 2024-08-16 | 71.00 | 63.75 | 64.20 | 0.00 | - | 10 | 1,572 | 111.48% |
| NVDA240920C00061000 | 2024-06-25 3:50PM EDT | 2024-09-20 | 66.28 | 64.40 | 64.95 | 0.00 | - | 11 | 5,690 | 100.56% |
| NVDA241018C00061000 | 2024-06-13 1:04PM EDT | 2024-10-18 | 68.25 | 64.75 | 65.15 | 0.00 | - | 21 | 231 | 91.38% |
| NVDA241115C00061000 | 2024-06-25 10:42AM EDT | 2024-11-15 | 62.65 | 64.70 | 65.35 | 0.00 | - | 3 | 622 | 82.81% |
| NVDA241220C00061000 | 2024-06-20 2:41PM EDT | 2024-12-20 | 74.50 | 65.70 | 66.50 | 0.00 | - | 1 | 1,832 | 84.75% |
| NVDA250117C00061000 | 2024-06-26 10:36AM EDT | 2025-01-17 | 67.50 | 66.25 | 66.65 | 0.00 | - | 1 | 4,655 | 81.59% |
| NVDA250221C00061000 | 2024-06-25 1:58PM EDT | 2025-02-21 | 67.35 | 66.70 | 67.50 | 0.00 | - | 140 | 443 | 79.99% |
| NVDA250620C00061000 | 2024-06-26 3:59PM EDT | 2025-06-20 | 71.10 | 68.40 | 69.35 | 0.00 | - | 26 | 4,301 | 74.67% |
| NVDA251219C00061000 | 2024-06-24 3:35PM EDT | 2025-12-19 | 67.93 | 71.15 | 71.65 | 0.00 | - | 303 | 2,639 | 70.46% |
| NVDA260116C00061000 | 2024-06-24 12:44PM EDT | 2026-01-16 | 68.70 | 71.60 | 72.15 | 0.00 | - | 1 | 1,169 | 70.39% |
| NVDA260618C00061000 | 2024-06-20 2:20PM EDT | 2026-06-18 | 82.40 | 73.65 | 74.30 | 0.00 | - | 1 | 276 | 68.92% |
| NVDA261218C00061000 | 2024-06-26 2:13PM EDT | 2026-12-18 | 76.00 | 75.85 | 76.75 | 0.00 | - | 4 | 748 | 67.74% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00061000 | 2024-06-21 10:26AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 428 | 312.50% |
| NVDA240705P00061000 | 2024-06-24 2:06PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 128 | 143.75% |
| NVDA240712P00061000 | 2024-06-26 3:03PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 46 | 120.31% |
| NVDA240719P00061000 | 2024-06-26 3:04PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 120 | 4,945 | 105.47% |
| NVDA240816P00061000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.09 | 0.00 | - | 20 | 2,400 | 80.86% |
| NVDA240920P00061000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.19 | 0.00 | - | 52 | 5,900 | 69.34% |
| NVDA241018P00061000 | 2024-06-26 12:01PM EDT | 2024-10-18 | 0.29 | 0.25 | 0.28 | 0.00 | - | 11 | 1,136 | 63.87% |
| NVDA241115P00061000 | 2024-06-20 1:09PM EDT | 2024-11-15 | 0.42 | 0.34 | 0.38 | 0.00 | - | 2 | 1,221 | 60.21% |
| NVDA241220P00061000 | 2024-06-25 3:42PM EDT | 2024-12-20 | 0.58 | 0.53 | 0.57 | +0.05 | +9.43% | 20 | 5,287 | 58.15% |
| NVDA250117P00061000 | 2024-06-25 11:35AM EDT | 2025-01-17 | 0.73 | 0.67 | 0.71 | 0.00 | - | 100 | 7,624 | 56.45% |
| NVDA250221P00061000 | 2024-06-26 10:25AM EDT | 2025-02-21 | 0.91 | 0.86 | 0.94 | 0.00 | - | 20 | 1,072 | 55.10% |
| NVDA250620P00061000 | 2024-06-24 2:41PM EDT | 2025-06-20 | 2.04 | 1.68 | 1.73 | 0.00 | - | 30 | 2,363 | 52.22% |
| NVDA251219P00061000 | 2024-06-26 12:16PM EDT | 2025-12-19 | 3.20 | 3.05 | 3.20 | 0.00 | - | 3 | 1,433 | 50.29% |
| NVDA260116P00061000 | 2024-06-25 10:39AM EDT | 2026-01-16 | 3.71 | 3.25 | 3.40 | 0.00 | - | 5 | 1,002 | 50.33% |
| NVDA260618P00061000 | 2024-06-25 1:18PM EDT | 2026-06-18 | 4.57 | 4.45 | 4.60 | 0.00 | - | 8 | 726 | 49.32% |
| NVDA261218P00061000 | 2024-06-26 1:19PM EDT | 2026-12-18 | 5.85 | 5.70 | 5.85 | 0.00 | - | 8 | 2,442 | 48.01% |
