Deutsche Märkte schließen in 54 Minuten
DAX
18.235,92 +80,68 (+0,44%) Euro Stoxx 50
4.921,60 +5,66 (+0,12%) Dow Jones 30
39.220,10 +92,30 (+0,24%) Gold
2.335,40 +22,20 (+0,96%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.886,14 +272,70 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Strike:64.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00064000 | 2024-06-26 10:27AM EDT | 2024-06-28 | 61.33 | 60.25 | 60.80 | 0.00 | - | 27 | 42 | 413.28% |
| NVDA240712C00064000 | 2024-06-21 3:44PM EDT | 2024-07-12 | 62.66 | 60.10 | 61.00 | 0.00 | - | 10 | 10 | 167.38% |
| NVDA240719C00064000 | 2024-06-20 10:31AM EDT | 2024-07-19 | 75.20 | 60.80 | 61.10 | 0.00 | - | 11 | 2,027 | 135.94% |
| NVDA240816C00064000 | 2024-06-25 12:02PM EDT | 2024-08-16 | 62.22 | 61.10 | 61.50 | 0.00 | - | 20 | 1,110 | 105.18% |
| NVDA240920C00064000 | 2024-06-25 1:20PM EDT | 2024-09-20 | 61.55 | 61.25 | 61.75 | 0.00 | - | 102 | 3,135 | 85.57% |
| NVDA241018C00064000 | 2024-06-24 1:18PM EDT | 2024-10-18 | 57.35 | 61.80 | 62.35 | 0.00 | - | 11 | 285 | 83.59% |
| NVDA241115C00064000 | 2024-06-24 9:48AM EDT | 2024-11-15 | 60.80 | 62.55 | 62.95 | 0.00 | - | 1 | 677 | 82.75% |
| NVDA241220C00064000 | 2024-06-24 10:40AM EDT | 2024-12-20 | 59.70 | 63.00 | 63.30 | 0.00 | - | 21 | 1,607 | 77.81% |
| NVDA250117C00064000 | 2024-06-25 3:06PM EDT | 2025-01-17 | 64.55 | 63.55 | 63.95 | 0.00 | - | 2 | 14,558 | 77.05% |
| NVDA250221C00064000 | 2024-06-17 10:40AM EDT | 2025-02-21 | 70.15 | 63.55 | 64.35 | 0.00 | - | 2 | 1,548 | 72.60% |
| NVDA250321C00064000 | 2024-06-25 9:54AM EDT | 2025-03-21 | 62.21 | 64.30 | 64.70 | 0.00 | - | 20 | 882 | 72.17% |
| NVDA250620C00064000 | 2024-06-25 10:58AM EDT | 2025-06-20 | 63.70 | 66.05 | 67.00 | 0.00 | - | 16 | 2,937 | 72.34% |
| NVDA250919C00064000 | 2024-06-17 2:09PM EDT | 2025-09-19 | 75.37 | 67.45 | 68.25 | 0.00 | - | 54 | 43 | 69.96% |
| NVDA251219C00064000 | 2024-06-25 2:26PM EDT | 2025-12-19 | 69.45 | 68.80 | 69.20 | 0.00 | - | 1 | 2,865 | 67.87% |
| NVDA260116C00064000 | 2024-06-24 10:43AM EDT | 2026-01-16 | 66.00 | 69.40 | 69.85 | 0.00 | - | 2 | 3,409 | 68.27% |
| NVDA260618C00064000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 72.20 | 71.65 | 72.30 | 0.00 | - | - | 302 | 67.44% |
| NVDA261218C00064000 | 2024-06-26 11:15AM EDT | 2026-12-18 | 73.35 | 74.15 | 75.05 | 0.00 | - | 12 | 1,184 | 66.86% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00064000 | 2024-06-24 10:16AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 212 | 287.50% |
| NVDA240705P00064000 | 2024-06-24 3:19PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 635 | 575 | 137.50% |
| NVDA240712P00064000 | 2024-06-27 10:09AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 529 | 17 | 115.63% |
| NVDA240719P00064000 | 2024-06-26 11:58AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 4,908 | 102.73% |
| NVDA240816P00064000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 1 | 5,504 | 76.56% |
| NVDA240920P00064000 | 2024-06-25 10:33AM EDT | 2024-09-20 | 0.29 | 0.22 | 0.24 | 0.00 | - | 193 | 3,908 | 67.77% |
| NVDA241018P00064000 | 2024-06-24 11:25AM EDT | 2024-10-18 | 0.45 | 0.29 | 0.33 | 0.00 | - | 1 | 1,052 | 61.77% |
| NVDA241115P00064000 | 2024-06-24 10:54AM EDT | 2024-11-15 | 0.64 | 0.42 | 0.46 | 0.00 | - | 10 | 1,436 | 58.79% |
| NVDA241220P00064000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 0.77 | 0.65 | 0.69 | 0.00 | - | 2 | 2,462 | 56.98% |
| NVDA250117P00064000 | 2024-06-25 11:11AM EDT | 2025-01-17 | 0.92 | 0.81 | 0.85 | 0.00 | - | 15 | 10,848 | 55.32% |
| NVDA250221P00064000 | 2024-06-17 1:25PM EDT | 2025-02-21 | 1.01 | 1.06 | 1.12 | 0.00 | - | 11 | 1,100 | 54.22% |
| NVDA250321P00064000 | 2024-06-25 3:53PM EDT | 2025-03-21 | 1.31 | 1.26 | 1.34 | 0.00 | - | 1 | 1,867 | 53.44% |
| NVDA250620P00064000 | 2024-06-26 10:32AM EDT | 2025-06-20 | 2.03 | 1.97 | 2.04 | 0.00 | - | 2 | 2,205 | 51.49% |
| NVDA250919P00064000 | 2024-06-26 9:30AM EDT | 2025-09-19 | 2.70 | 2.75 | 2.85 | 0.00 | - | 5 | 1,401 | 50.51% |
| NVDA251219P00064000 | 2024-06-26 1:27PM EDT | 2025-12-19 | 3.75 | 3.50 | 3.65 | 0.00 | - | 10 | 12,435 | 49.99% |
| NVDA260116P00064000 | 2024-06-24 9:49AM EDT | 2026-01-16 | 4.29 | 3.80 | 3.90 | 0.00 | - | 5 | 950 | 49.81% |
| NVDA260618P00064000 | 2024-06-21 12:00PM EDT | 2026-06-18 | 5.00 | 5.00 | 5.20 | 0.00 | - | 3 | 640 | 48.82% |
| NVDA261218P00064000 | 2024-06-26 11:04AM EDT | 2026-12-18 | 6.64 | 6.40 | 6.60 | 0.00 | - | 70 | 356 | 47.71% |
