Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.231,30 +76,06 (+0,42%) Euro Stoxx 50
4.920,58 +4,64 (+0,09%) Dow Jones 30
39.174,88 +47,08 (+0,12%) Gold
2.337,50 +24,30 (+1,05%) EUR/USD
1,0720 +0,0037 (+0,34%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Strike:66.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00066000 | 2024-06-20 2:39PM EDT | 2024-06-28 | 66.50 | 58.10 | 58.80 | 0.00 | - | 20 | 60 | 0.00% |
| NVDA240705C00066000 | 2024-06-17 11:26AM EDT | 2024-07-05 | 65.17 | 57.95 | 58.55 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA240719C00066000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 54.73 | 58.50 | 58.90 | 0.00 | - | 10 | 1,971 | 0.00% |
| NVDA240816C00066000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 55.17 | 58.65 | 59.05 | 0.00 | - | 5 | 2,241 | 0.00% |
| NVDA240920C00066000 | 2024-06-20 3:58PM EDT | 2024-09-20 | 66.45 | 59.20 | 59.65 | 0.00 | - | 10 | 4,799 | 64.55% |
| NVDA241018C00066000 | 2024-06-25 1:53PM EDT | 2024-10-18 | 60.50 | 60.10 | 60.70 | 0.00 | - | 16 | 449 | 77.44% |
| NVDA241115C00066000 | 2024-06-20 10:38AM EDT | 2024-11-15 | 74.90 | 59.95 | 60.45 | 0.00 | - | 3 | 1,428 | 66.55% |
| NVDA241220C00066000 | 2024-06-24 1:07PM EDT | 2024-12-20 | 56.50 | 61.00 | 61.75 | 0.00 | - | 12 | 6,402 | 72.29% |
| NVDA250117C00066000 | 2024-06-26 11:17AM EDT | 2025-01-17 | 61.33 | 61.15 | 61.90 | 0.00 | - | 10 | 6,598 | 68.42% |
| NVDA250221C00066000 | 2024-06-24 1:01PM EDT | 2025-02-21 | 58.15 | 61.85 | 62.55 | 0.00 | - | 11 | 1,197 | 68.14% |
| NVDA250321C00066000 | 2024-06-24 10:57AM EDT | 2025-03-21 | 58.65 | 62.40 | 63.55 | 0.00 | - | 3 | 796 | 69.32% |
| NVDA250620C00066000 | 2024-06-26 3:57PM EDT | 2025-06-20 | 66.70 | 64.00 | 64.30 | 0.00 | - | 10 | 2,391 | 65.72% |
| NVDA250919C00066000 | 2024-06-25 2:21PM EDT | 2025-09-19 | 66.20 | 65.55 | 66.35 | 0.00 | - | 2 | 168 | 65.99% |
| NVDA251219C00066000 | 2024-06-24 3:57PM EDT | 2025-12-19 | 62.32 | 67.15 | 68.00 | 0.00 | - | 22 | 1,158 | 65.80% |
| NVDA260116C00066000 | 2024-06-25 10:36AM EDT | 2026-01-16 | 65.94 | 67.75 | 68.30 | 0.00 | - | 10 | 1,306 | 65.63% |
| NVDA260618C00066000 | 2024-06-24 1:11PM EDT | 2026-06-18 | 66.20 | 68.90 | 70.80 | 0.00 | - | 10 | 2,241 | 63.45% |
| NVDA261218C00066000 | 2024-06-26 2:41PM EDT | 2026-12-18 | 72.20 | 72.40 | 73.35 | 0.00 | - | 7 | 872 | 64.11% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00066000 | 2024-06-21 1:14PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 593 | 275.00% |
| NVDA240705P00066000 | 2024-06-25 10:29AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 193 | 131.25% |
| NVDA240712P00066000 | 2024-06-27 9:30AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 65 | 111.72% |
| NVDA240719P00066000 | 2024-06-26 3:17PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 20 | 2,400 | 98.83% |
| NVDA240816P00066000 | 2024-06-27 9:38AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 15 | 2,681 | 75.39% |
| NVDA240920P00066000 | 2024-06-24 2:15PM EDT | 2024-09-20 | 0.39 | 0.25 | 0.27 | 0.00 | - | 79 | 26,465 | 66.60% |
| NVDA241018P00066000 | 2024-06-26 11:53AM EDT | 2024-10-18 | 0.41 | 0.35 | 0.38 | 0.00 | - | 3 | 2,885 | 61.18% |
| NVDA241115P00066000 | 2024-06-26 11:51AM EDT | 2024-11-15 | 0.60 | 0.49 | 0.54 | 0.00 | - | 22 | 2,094 | 58.33% |
| NVDA241220P00066000 | 2024-06-25 3:52PM EDT | 2024-12-20 | 0.78 | 0.76 | 0.80 | 0.00 | - | 119 | 2,654 | 56.69% |
| NVDA250117P00066000 | 2024-06-27 9:54AM EDT | 2025-01-17 | 0.95 | 0.94 | 0.97 | -0.13 | -12.04% | 5 | 7,661 | 54.98% |
| NVDA250221P00066000 | 2024-06-25 12:31PM EDT | 2025-02-21 | 1.28 | 1.23 | 1.30 | 0.00 | - | 1 | 2,365 | 54.18% |
| NVDA250321P00066000 | 2024-06-26 12:05PM EDT | 2025-03-21 | 1.56 | 1.44 | 1.52 | 0.00 | - | 4 | 8,601 | 53.24% |
| NVDA250620P00066000 | 2024-06-25 10:09AM EDT | 2025-06-20 | 2.59 | 2.25 | 2.33 | 0.00 | - | 10 | 7,153 | 51.58% |
| NVDA250919P00066000 | 2024-06-26 11:25AM EDT | 2025-09-19 | 3.26 | 3.05 | 3.20 | 0.00 | - | 3 | 429 | 50.46% |
| NVDA251219P00066000 | 2024-06-26 1:23PM EDT | 2025-12-19 | 4.10 | 3.95 | 4.05 | 0.00 | - | 10 | 3,345 | 50.01% |
| NVDA260116P00066000 | 2024-06-25 2:35PM EDT | 2026-01-16 | 4.25 | 4.20 | 4.35 | 0.00 | - | 20 | 3,263 | 49.96% |
| NVDA260618P00066000 | 2024-06-25 11:56AM EDT | 2026-06-18 | 5.75 | 5.50 | 5.70 | 0.00 | - | 5 | 1,240 | 48.86% |
| NVDA261218P00066000 | 2024-06-25 11:22AM EDT | 2026-12-18 | 7.20 | 6.95 | 7.15 | 0.00 | - | 1 | 909 | 47.68% |
