Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
18.246,83 +91,59 (+0,50%) Euro Stoxx 50
4.923,91 +7,97 (+0,16%) Dow Jones 30
39.180,40 +52,60 (+0,13%) Gold
2.339,00 +25,80 (+1,12%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.061,20 +307,21 (+0,53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM EDT. Markt geöffnet.
Strike:62.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00062000 | 2024-06-24 10:35AM EDT | 2024-06-28 | 59.80 | 62.25 | 62.85 | 0.00 | - | 1 | 21 | 475.00% |
| NVDA240705C00062000 | 2024-06-21 3:56PM EDT | 2024-07-05 | 64.69 | 62.35 | 62.85 | 0.00 | - | 201 | 202 | 160.94% |
| NVDA240719C00062000 | 2024-06-24 3:55PM EDT | 2024-07-19 | 57.00 | 62.65 | 63.05 | 0.00 | - | 5 | 4,026 | 140.04% |
| NVDA240816C00062000 | 2024-06-25 3:00PM EDT | 2024-08-16 | 63.58 | 63.05 | 63.35 | 0.00 | - | 21 | 2,785 | 108.79% |
| NVDA240920C00062000 | 2024-06-26 11:13AM EDT | 2024-09-20 | 62.25 | 63.60 | 63.85 | 0.00 | - | 2 | 3,727 | 95.26% |
| NVDA241018C00062000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 63.75 | 63.60 | 64.30 | 0.00 | - | 1 | 379 | 86.23% |
| NVDA241115C00062000 | 2024-06-26 2:56PM EDT | 2024-11-15 | 63.20 | 64.30 | 64.70 | 0.00 | - | 1 | 684 | 84.06% |
| NVDA241220C00062000 | 2024-06-26 3:49PM EDT | 2024-12-20 | 65.55 | 64.60 | 65.40 | 0.00 | - | 707 | 4,431 | 80.18% |
| NVDA250117C00062000 | 2024-06-25 10:42AM EDT | 2025-01-17 | 62.85 | 65.45 | 65.80 | 0.00 | - | 10 | 11,717 | 79.64% |
| NVDA250221C00062000 | 2024-06-26 12:11PM EDT | 2025-02-21 | 65.55 | 65.70 | 66.50 | 0.00 | - | 122 | 794 | 76.97% |
| NVDA250321C00062000 | 2024-06-24 11:08AM EDT | 2025-03-21 | 61.74 | 66.05 | 67.00 | 0.00 | - | 3 | 1,073 | 75.55% |
| NVDA250620C00062000 | 2024-06-24 2:29PM EDT | 2025-06-20 | 62.41 | 67.60 | 68.55 | 0.00 | - | 1 | 4,108 | 73.21% |
| NVDA250919C00062000 | 2024-06-24 12:11PM EDT | 2025-09-19 | 65.50 | 66.90 | 70.45 | 0.00 | - | 1 | 95 | 67.96% |
| NVDA251219C00062000 | 2024-06-12 3:41PM EDT | 2025-12-19 | 70.35 | 70.50 | 71.05 | 0.00 | - | - | 844 | 69.77% |
| NVDA260116C00062000 | 2024-06-25 12:18PM EDT | 2026-01-16 | 71.60 | 70.90 | 71.35 | 0.00 | - | 10 | 3,170 | 69.25% |
| NVDA260618C00062000 | 2024-06-06 11:21AM EDT | 2026-06-18 | 69.31 | 72.95 | 73.60 | 0.00 | - | - | 620 | 67.97% |
| NVDA261218C00062000 | 2024-06-24 10:44AM EDT | 2026-12-18 | 71.25 | 75.25 | 76.05 | 0.00 | - | 1 | 1,850 | 66.92% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00062000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 600 | 300.00% |
| NVDA240705P00062000 | 2024-06-24 2:24PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 276 | 377 | 143.75% |
| NVDA240712P00062000 | 2024-06-26 3:26PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 7 | 117.19% |
| NVDA240719P00062000 | 2024-06-27 9:43AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 6,070 | 105.47% |
| NVDA240816P00062000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 7,059 | 79.30% |
| NVDA240920P00062000 | 2024-06-27 9:55AM EDT | 2024-09-20 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 34 | 6,863 | 68.95% |
| NVDA241018P00062000 | 2024-06-26 1:55PM EDT | 2024-10-18 | 0.31 | 0.26 | 0.29 | 0.00 | - | 102 | 6,758 | 63.09% |
| NVDA241115P00062000 | 2024-06-27 9:36AM EDT | 2024-11-15 | 0.41 | 0.38 | 0.41 | -0.01 | -2.38% | 10 | 5,295 | 60.06% |
| NVDA241220P00062000 | 2024-06-25 3:41PM EDT | 2024-12-20 | 0.57 | 0.56 | 0.61 | 0.00 | - | 61 | 2,285 | 57.76% |
| NVDA250117P00062000 | 2024-06-25 9:56AM EDT | 2025-01-17 | 0.91 | 0.72 | 0.76 | 0.00 | - | 10 | 8,252 | 56.20% |
| NVDA250221P00062000 | 2024-06-17 9:41AM EDT | 2025-02-21 | 1.00 | 0.94 | 1.00 | +0.20 | +25.00% | 2 | 8,017 | 54.98% |
| NVDA250321P00062000 | 2024-06-26 12:39PM EDT | 2025-03-21 | 1.21 | 1.11 | 1.18 | 0.00 | - | 2 | 2,789 | 53.98% |
| NVDA250620P00062000 | 2024-06-25 9:39AM EDT | 2025-06-20 | 2.25 | 1.78 | 1.85 | 0.00 | - | 1 | 2,296 | 52.12% |
| NVDA250919P00062000 | 2024-06-27 9:40AM EDT | 2025-09-19 | 2.47 | 2.49 | 2.60 | -0.13 | -5.00% | 1 | 314 | 51.03% |
| NVDA251219P00062000 | 2024-06-24 10:27AM EDT | 2025-12-19 | 3.68 | 3.25 | 3.35 | 0.00 | - | 1 | 3,313 | 50.27% |
| NVDA260116P00062000 | 2024-06-24 11:34AM EDT | 2026-01-16 | 4.05 | 3.45 | 3.60 | 0.00 | - | 1 | 2,270 | 50.03% |
| NVDA260618P00062000 | 2024-06-25 11:07AM EDT | 2026-06-18 | 5.00 | 4.65 | 4.80 | 0.00 | - | 5 | 525 | 49.21% |
| NVDA261218P00062000 | 2024-06-26 3:44PM EDT | 2026-12-18 | 6.05 | 5.95 | 6.10 | 0.00 | - | 2 | 2,162 | 47.96% |
