Deutsche Märkte schließen in 56 Minuten
DAX
18.249,72 +94,48 (+0,52%) Euro Stoxx 50
4.925,60 +9,66 (+0,20%) Dow Jones 30
39.202,09 +74,29 (+0,19%) Gold
2.334,20 +21,00 (+0,91%) 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:63.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00063000 | 2024-06-26 12:40PM EDT | 2024-06-28 | 60.90 | 61.70 | 62.20 | 0.00 | - | 4 | 5 | 496.48% |
| NVDA240705C00063000 | 2024-06-24 2:22PM EDT | 2024-07-05 | 56.06 | 61.90 | 62.55 | 0.00 | - | 10 | 256 | 258.01% |
| NVDA240719C00063000 | 2024-06-27 10:14AM EDT | 2024-07-19 | 62.74 | 62.20 | 62.55 | -2.26 | -3.48% | 772 | 5,156 | 168.07% |
| NVDA240816C00063000 | 2024-06-25 2:24PM EDT | 2024-08-16 | 62.39 | 62.35 | 62.75 | 0.00 | - | 60 | 3,276 | 117.63% |
| NVDA240920C00063000 | 2024-06-27 9:34AM EDT | 2024-09-20 | 62.95 | 63.10 | 63.45 | -2.19 | -3.36% | 7 | 7,186 | 103.03% |
| NVDA241018C00063000 | 2024-06-25 3:03PM EDT | 2024-10-18 | 63.65 | 63.15 | 63.85 | 0.00 | - | 1 | 246 | 92.38% |
| NVDA241115C00063000 | 2024-06-25 1:17PM EDT | 2024-11-15 | 63.30 | 63.35 | 63.95 | 0.00 | - | 2 | 742 | 84.42% |
| NVDA241220C00063000 | 2024-06-21 12:39PM EDT | 2024-12-20 | 68.30 | 64.05 | 64.70 | 0.00 | - | 10 | 1,881 | 82.21% |
| NVDA250117C00063000 | 2024-06-26 9:33AM EDT | 2025-01-17 | 65.65 | 64.60 | 65.35 | 0.00 | - | 10 | 6,476 | 81.01% |
| NVDA250221C00063000 | 2024-06-24 10:56AM EDT | 2025-02-21 | 60.35 | 65.25 | 65.75 | 0.00 | - | 2 | 868 | 78.37% |
| NVDA250620C00063000 | 2024-06-24 10:24AM EDT | 2025-06-20 | 64.85 | 66.95 | 68.25 | 0.00 | - | 2 | 17,633 | 74.49% |
| NVDA251219C00063000 | 2024-06-14 10:36AM EDT | 2025-12-19 | 76.53 | 70.05 | 70.80 | 0.00 | - | 2 | 704 | 70.92% |
| NVDA260116C00063000 | 2024-06-13 11:40AM EDT | 2026-01-16 | 73.85 | 70.60 | 71.20 | 0.00 | - | 2 | 1,650 | 70.75% |
| NVDA260618C00063000 | 2024-06-24 10:44AM EDT | 2026-06-18 | 68.12 | 72.80 | 73.45 | 0.00 | - | 1 | 335 | 69.34% |
| NVDA261218C00063000 | 2024-06-24 11:18AM EDT | 2026-12-18 | 72.00 | 75.05 | 75.90 | 0.00 | - | 12 | 2,532 | 67.94% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00063000 | 2024-06-21 9:59AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,084 | 300.00% |
| NVDA240705P00063000 | 2024-06-24 3:16PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 676 | 640 | 137.50% |
| NVDA240712P00063000 | 2024-06-27 10:19AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,271 | 38 | 115.63% |
| NVDA240719P00063000 | 2024-06-27 9:42AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 6,393 | 103.13% |
| NVDA240816P00063000 | 2024-06-26 2:29PM EDT | 2024-08-16 | 0.11 | 0.08 | 0.09 | 0.00 | - | 140 | 13,746 | 78.13% |
| NVDA240920P00063000 | 2024-06-27 9:38AM EDT | 2024-09-20 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 2 | 13,737 | 67.97% |
| NVDA241018P00063000 | 2024-06-24 1:21PM EDT | 2024-10-18 | 0.40 | 0.27 | 0.30 | 0.00 | - | 37 | 4,322 | 62.11% |
| NVDA241115P00063000 | 2024-06-25 11:24AM EDT | 2024-11-15 | 0.46 | 0.38 | 0.42 | 0.00 | - | 20 | 7,416 | 58.94% |
| NVDA241220P00063000 | 2024-06-26 9:32AM EDT | 2024-12-20 | 0.63 | 0.59 | 0.63 | 0.00 | - | 9 | 5,241 | 57.03% |
| NVDA250117P00063000 | 2024-06-25 11:02AM EDT | 2025-01-17 | 0.90 | 0.75 | 0.79 | 0.00 | - | 100 | 4,721 | 55.52% |
| NVDA250221P00063000 | 2024-06-20 3:41PM EDT | 2025-02-21 | 1.00 | 0.96 | 1.04 | 0.00 | - | 1 | 796 | 54.22% |
| NVDA250620P00063000 | 2024-06-27 9:59AM EDT | 2025-06-20 | 1.92 | 1.85 | 1.91 | -0.29 | -13.12% | 2 | 2,434 | 51.58% |
| NVDA251219P00063000 | 2024-06-13 9:31AM EDT | 2025-12-19 | 2.67 | 3.35 | 3.45 | 0.00 | - | 2 | 800 | 50.00% |
| NVDA260116P00063000 | 2024-06-21 9:50AM EDT | 2026-01-16 | 3.90 | 3.60 | 3.70 | 0.00 | - | 1 | 6,712 | 49.85% |
| NVDA260618P00063000 | 2024-06-25 11:30AM EDT | 2026-06-18 | 5.10 | 4.80 | 4.95 | 0.00 | - | 1 | 614 | 48.83% |
| NVDA261218P00063000 | 2024-06-21 10:43AM EDT | 2026-12-18 | 6.38 | 6.15 | 6.30 | 0.00 | - | 1 | 1,134 | 47.68% |
