Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
18.230,52 +75,28 (+0,41%) Euro Stoxx 50
4.919,51 +3,57 (+0,07%) Dow Jones 30
39.168,46 +40,66 (+0,10%) Gold
2.338,30 +25,10 (+1,09%) EUR/USD
1,0722 +0,0038 (+0,35%) Bitcoin EUR
58.068,77 +297,32 (+0,51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Strike:68.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00068000 | 2024-06-20 9:45AM EDT | 2024-06-28 | 72.32 | 55.60 | 56.15 | 0.00 | - | 20 | 101 | 0.00% |
| NVDA240705C00068000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 57.82 | 55.90 | 56.60 | 0.00 | - | 70 | 17 | 0.00% |
| NVDA240712C00068000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 57.91 | 56.10 | 56.75 | 0.00 | - | 70 | 71 | 0.00% |
| NVDA240719C00068000 | 2024-06-24 10:03AM EDT | 2024-07-19 | 55.80 | 56.40 | 56.70 | 0.00 | - | 9 | 3,218 | 0.00% |
| NVDA240816C00068000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 53.22 | 56.80 | 57.15 | 0.00 | - | 105 | 2,359 | 0.00% |
| NVDA240920C00068000 | 2024-06-27 9:34AM EDT | 2024-09-20 | 58.10 | 57.35 | 57.80 | +5.15 | +9.73% | 2 | 7,714 | 66.41% |
| NVDA241018C00068000 | 2024-06-25 12:54PM EDT | 2024-10-18 | 57.55 | 57.75 | 58.60 | 0.00 | - | 1 | 834 | 70.39% |
| NVDA241115C00068000 | 2024-06-25 1:16PM EDT | 2024-11-15 | 58.55 | 57.85 | 58.60 | 0.00 | - | 2 | 1,094 | 63.79% |
| NVDA241220C00068000 | 2024-06-25 2:56PM EDT | 2024-12-20 | 60.00 | 58.70 | 59.05 | 0.00 | - | 24 | 6,378 | 64.48% |
| NVDA250117C00068000 | 2024-06-26 11:33AM EDT | 2025-01-17 | 58.68 | 59.45 | 60.30 | 0.00 | - | 51 | 3,921 | 68.30% |
| NVDA250221C00068000 | 2024-06-24 10:22AM EDT | 2025-02-21 | 58.70 | 59.95 | 60.65 | 0.00 | - | 4 | 807 | 66.03% |
| NVDA250321C00068000 | 2024-06-25 1:35PM EDT | 2025-03-21 | 60.70 | 60.75 | 61.75 | 0.00 | - | 16 | 648 | 68.16% |
| NVDA250620C00068000 | 2024-06-26 2:01PM EDT | 2025-06-20 | 62.15 | 62.10 | 62.40 | 0.00 | - | 2 | 2,586 | 63.65% |
| NVDA250919C00068000 | 2024-06-26 2:56PM EDT | 2025-09-19 | 63.50 | 63.30 | 64.50 | 0.00 | - | 2 | 10 | 63.34% |
| NVDA251219C00068000 | 2024-06-24 12:04PM EDT | 2025-12-19 | 63.22 | 65.75 | 66.30 | 0.00 | - | 5 | 9,905 | 64.87% |
| NVDA260116C00068000 | 2024-06-25 9:34AM EDT | 2026-01-16 | 63.90 | 64.95 | 68.20 | 0.00 | - | 8 | 8,948 | 64.99% |
| NVDA260618C00068000 | 2024-06-25 12:40PM EDT | 2026-06-18 | 69.85 | 68.60 | 69.25 | 0.00 | - | 1 | 1,959 | 64.11% |
| NVDA261218C00068000 | 2024-06-26 12:53PM EDT | 2026-12-18 | 71.40 | 71.30 | 72.10 | 0.00 | - | 11 | 1,262 | 63.85% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00068000 | 2024-06-24 9:31AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,443 | 262.50% |
| NVDA240705P00068000 | 2024-06-26 3:01PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 267 | 125.00% |
| NVDA240712P00068000 | 2024-06-26 1:46PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 488 | 109.38% |
| NVDA240719P00068000 | 2024-06-26 3:19PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 35 | 4,430 | 96.09% |
| NVDA240816P00068000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.12 | 0.00 | - | 540 | 8,052 | 73.05% |
| NVDA240920P00068000 | 2024-06-26 1:34PM EDT | 2024-09-20 | 0.35 | 0.29 | 0.31 | 0.00 | - | 1 | 33,844 | 65.33% |
| NVDA241018P00068000 | 2024-06-24 3:44PM EDT | 2024-10-18 | 0.57 | 0.40 | 0.44 | 0.00 | - | 84 | 9,870 | 60.16% |
| NVDA241115P00068000 | 2024-06-25 11:52AM EDT | 2024-11-15 | 0.64 | 0.58 | 0.62 | 0.00 | - | 7 | 3,509 | 57.62% |
| NVDA241220P00068000 | 2024-06-26 11:11AM EDT | 2024-12-20 | 1.02 | 0.89 | 0.93 | 0.00 | - | 3 | 6,404 | 56.23% |
| NVDA250117P00068000 | 2024-06-26 2:15PM EDT | 2025-01-17 | 1.20 | 1.09 | 1.12 | 0.00 | - | 46 | 20,143 | 54.57% |
| NVDA250221P00068000 | 2024-06-24 10:42AM EDT | 2025-02-21 | 1.75 | 1.39 | 1.46 | 0.00 | - | 10 | 672 | 53.56% |
| NVDA250321P00068000 | 2024-06-26 9:40AM EDT | 2025-03-21 | 1.66 | 1.65 | 1.71 | 0.00 | - | 8 | 4,973 | 52.83% |
| NVDA250620P00068000 | 2024-06-24 12:39PM EDT | 2025-06-20 | 3.00 | 2.54 | 2.59 | 0.00 | - | 139 | 4,384 | 51.25% |
| NVDA250919P00068000 | 2024-06-10 12:36PM EDT | 2025-09-19 | 3.07 | 3.45 | 3.55 | 0.00 | - | - | 731 | 50.34% |
| NVDA251219P00068000 | 2024-06-25 12:51PM EDT | 2025-12-19 | 4.42 | 4.35 | 4.45 | 0.00 | - | 10 | 801 | 49.76% |
| NVDA260116P00068000 | 2024-06-26 2:12PM EDT | 2026-01-16 | 4.80 | 4.55 | 4.70 | 0.00 | - | 10 | 1,333 | 49.45% |
| NVDA260618P00068000 | 2024-05-28 2:43PM EDT | 2026-06-18 | 6.00 | 6.00 | 6.20 | 0.00 | - | - | 420 | 48.65% |
| NVDA261218P00068000 | 2024-06-25 10:17AM EDT | 2026-12-18 | 8.20 | 7.50 | 7.70 | 0.00 | - | 1 | 1,857 | 47.43% |
