Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.230,70 +75,46 (+0,42%) Euro Stoxx 50
4.919,92 +3,98 (+0,08%) Dow Jones 30
39.172,17 +44,37 (+0,11%) Gold
2.337,40 +24,20 (+1,05%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:67.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00067000 | 2024-06-26 10:16AM EDT | 2024-06-28 | 60.50 | 57.25 | 57.80 | 0.00 | - | 1 | 64 | 421.88% |
| NVDA240705C00067000 | 2024-06-25 1:46PM EDT | 2024-07-05 | 58.02 | 57.25 | 57.95 | 0.00 | - | 8 | 22 | 159.77% |
| NVDA240712C00067000 | 2024-06-21 1:28PM EDT | 2024-07-12 | 60.23 | 57.30 | 58.05 | 0.00 | - | 34 | 32 | 134.57% |
| NVDA240719C00067000 | 2024-06-21 10:34AM EDT | 2024-07-19 | 59.32 | 57.70 | 58.05 | 0.00 | - | 14 | 2,731 | 129.88% |
| NVDA240816C00067000 | 2024-06-26 2:59PM EDT | 2024-08-16 | 56.70 | 57.65 | 58.05 | 0.00 | - | 6 | 1,891 | 86.04% |
| NVDA241018C00067000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 58.95 | 58.90 | 59.50 | 0.00 | - | 1 | 291 | 81.71% |
| NVDA241115C00067000 | 2024-06-24 10:28AM EDT | 2024-11-15 | 56.70 | 59.50 | 60.00 | 0.00 | - | 65 | 495 | 79.05% |
| NVDA250117C00067000 | 2024-06-26 10:15AM EDT | 2025-01-17 | 63.85 | 60.50 | 61.45 | 0.00 | - | 1 | 7,856 | 75.07% |
| NVDA250221C00067000 | 2024-06-25 10:30AM EDT | 2025-02-21 | 59.05 | 61.35 | 62.00 | 0.00 | - | 5 | 1,033 | 73.74% |
| NVDA250620C00067000 | 2024-06-26 3:41PM EDT | 2025-06-20 | 63.99 | 63.45 | 64.05 | 0.00 | - | 7 | 3,640 | 69.90% |
| NVDA251219C00067000 | 2024-06-26 12:29PM EDT | 2025-12-19 | 67.21 | 66.70 | 67.15 | 0.00 | - | 10 | 586 | 67.70% |
| NVDA260116C00067000 | 2024-06-18 3:41PM EDT | 2026-01-16 | 67.30 | 67.20 | 67.70 | -10.65 | -13.66% | 5 | 2,570 | 67.68% |
| NVDA260618C00067000 | 2024-06-11 9:50AM EDT | 2026-06-18 | 67.47 | 69.55 | 70.25 | 0.00 | - | - | 890 | 66.80% |
| NVDA261218C00067000 | 2024-06-20 3:16PM EDT | 2026-12-18 | 78.89 | 72.20 | 73.05 | 0.00 | - | 52 | 1,258 | 66.20% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00067000 | 2024-06-21 3:50PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 196 | 5,218 | 268.75% |
| NVDA240705P00067000 | 2024-06-25 11:28AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 162 | 128.13% |
| NVDA240712P00067000 | 2024-06-27 9:30AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 463 | 108.59% |
| NVDA240719P00067000 | 2024-06-24 3:04PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 320 | 6,940 | 97.66% |
| NVDA240816P00067000 | 2024-06-27 9:44AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 2 | 3,481 | 73.63% |
| NVDA241018P00067000 | 2024-06-25 3:47PM EDT | 2024-10-18 | 0.38 | 0.38 | 0.41 | 0.00 | - | 2 | 2,043 | 60.35% |
| NVDA241115P00067000 | 2024-06-26 11:00AM EDT | 2024-11-15 | 0.62 | 0.52 | 0.57 | 0.00 | - | 21 | 6,150 | 57.37% |
| NVDA250117P00067000 | 2024-06-26 3:57PM EDT | 2025-01-17 | 1.03 | 1.01 | 1.05 | 0.00 | - | 210 | 5,826 | 54.47% |
| NVDA250221P00067000 | 2024-06-18 1:54PM EDT | 2025-02-21 | 1.07 | 1.30 | 1.38 | 0.00 | - | 201 | 431 | 53.52% |
| NVDA250620P00067000 | 2024-06-25 3:58PM EDT | 2025-06-20 | 2.39 | 2.37 | 2.44 | 0.00 | - | 343 | 1,567 | 51.00% |
| NVDA251219P00067000 | 2024-06-14 12:27PM EDT | 2025-12-19 | 3.65 | 4.10 | 4.25 | 0.00 | - | 10 | 5,250 | 49.65% |
| NVDA260116P00067000 | 2024-06-24 12:14PM EDT | 2026-01-16 | 5.10 | 4.40 | 4.50 | 0.00 | - | 1 | 1,472 | 49.37% |
| NVDA260618P00067000 | 2024-06-17 12:05PM EDT | 2026-06-18 | 5.39 | 5.80 | 5.95 | 0.00 | - | 10 | 389 | 48.54% |
| NVDA261218P00067000 | 2024-06-24 10:16AM EDT | 2026-12-18 | 7.61 | 7.25 | 7.45 | 0.00 | - | 1 | 1,137 | 47.42% |
