Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.242,57 +87,33 (+0,48%) Euro Stoxx 50
4.922,51 +6,57 (+0,13%) Dow Jones 30
39.174,99 +47,19 (+0,12%) Gold
2.337,50 +24,30 (+1,05%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.067,16 +446,92 (+0,78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Strike:69.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00069000 | 2024-06-24 3:58PM EDT | 2024-06-28 | 49.15 | 55.30 | 55.80 | 0.00 | - | 3 | 50 | 293.75% |
| NVDA240705C00069000 | 2024-06-14 1:07PM EDT | 2024-07-05 | 62.53 | 55.35 | 56.05 | 0.00 | - | 10 | 15 | 179.49% |
| NVDA240712C00069000 | 2024-06-14 1:00PM EDT | 2024-07-12 | 62.48 | 55.40 | 56.15 | 0.00 | - | 10 | 10 | 142.38% |
| NVDA240719C00069000 | 2024-06-24 12:59PM EDT | 2024-07-19 | 51.34 | 55.80 | 56.15 | 0.00 | - | 2 | 3,122 | 131.45% |
| NVDA240816C00069000 | 2024-06-24 10:29AM EDT | 2024-08-16 | 52.69 | 56.05 | 56.45 | 0.00 | - | 1 | 3,571 | 96.92% |
| NVDA241018C00069000 | 2024-06-25 11:34AM EDT | 2024-10-18 | 57.75 | 57.10 | 57.50 | 0.00 | - | 1 | 535 | 79.93% |
| NVDA241115C00069000 | 2024-06-20 12:43PM EDT | 2024-11-15 | 67.15 | 57.80 | 58.40 | 0.00 | - | 2 | 1,052 | 79.44% |
| NVDA250117C00069000 | 2024-06-26 1:00PM EDT | 2025-01-17 | 58.75 | 58.95 | 59.30 | 0.00 | - | 20 | 3,406 | 73.36% |
| NVDA250221C00069000 | 2024-06-26 12:38PM EDT | 2025-02-21 | 59.80 | 59.75 | 60.20 | 0.00 | - | 8 | 1,030 | 72.85% |
| NVDA250620C00069000 | 2024-06-26 3:50PM EDT | 2025-06-20 | 62.70 | 61.95 | 62.25 | 0.00 | - | 4 | 1,810 | 68.94% |
| NVDA251219C00069000 | 2024-06-24 9:45AM EDT | 2025-12-19 | 64.32 | 65.35 | 65.85 | 0.00 | - | 11 | 1,312 | 67.53% |
| NVDA260116C00069000 | 2024-06-27 9:37AM EDT | 2026-01-16 | 67.00 | 65.80 | 66.15 | -0.30 | -0.45% | 1 | 6,727 | 66.99% |
| NVDA260618C00069000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 68.70 | 68.20 | 68.85 | 0.00 | - | - | 2,310 | 66.23% |
| NVDA261218C00069000 | 2024-06-26 12:12PM EDT | 2026-12-18 | 70.77 | 70.90 | 71.75 | 0.00 | - | 10 | 8,217 | 65.65% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00069000 | 2024-06-24 9:34AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 365 | 1,060 | 262.50% |
| NVDA240705P00069000 | 2024-06-26 3:29PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 4,210 | 129.69% |
| NVDA240712P00069000 | 2024-06-26 11:34AM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 175 | 106.25% |
| NVDA240719P00069000 | 2024-06-27 10:02AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 21 | 3,479 | 94.53% |
| NVDA240816P00069000 | 2024-06-25 3:29PM EDT | 2024-08-16 | 0.14 | 0.11 | 0.13 | 0.00 | - | 192 | 8,720 | 71.68% |
| NVDA241018P00069000 | 2024-06-26 3:02PM EDT | 2024-10-18 | 0.53 | 0.43 | 0.46 | 0.00 | - | 1 | 5,181 | 59.08% |
| NVDA241115P00069000 | 2024-06-25 10:22AM EDT | 2024-11-15 | 0.79 | 0.61 | 0.65 | 0.00 | - | 2 | 2,129 | 56.54% |
| NVDA250117P00069000 | 2024-06-25 11:26AM EDT | 2025-01-17 | 1.28 | 1.14 | 1.18 | 0.00 | - | 602 | 11,358 | 53.69% |
| NVDA250221P00069000 | 2024-06-26 3:55PM EDT | 2025-02-21 | 1.54 | 1.49 | 1.54 | 0.00 | - | 1 | 2,249 | 52.94% |
| NVDA250620P00069000 | 2024-06-27 10:05AM EDT | 2025-06-20 | 2.68 | 2.67 | 2.72 | -0.15 | -5.30% | 20 | 2,173 | 50.68% |
| NVDA251219P00069000 | 2024-06-14 2:45PM EDT | 2025-12-19 | 3.98 | 4.55 | 4.65 | 0.00 | - | 10 | 439 | 49.32% |
| NVDA260116P00069000 | 2024-06-24 3:57PM EDT | 2026-01-16 | 5.70 | 4.80 | 4.90 | 0.00 | - | 20 | 1,400 | 49.01% |
| NVDA260618P00069000 | 2024-06-24 3:50PM EDT | 2026-06-18 | 7.17 | 6.25 | 6.40 | 0.00 | - | 1 | 510 | 48.13% |
| NVDA261218P00069000 | 2024-06-26 9:47AM EDT | 2026-12-18 | 7.70 | 7.80 | 7.95 | 0.00 | - | 1 | 1,893 | 47.01% |
