Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.247,83 +92,59 (+0,51%) Euro Stoxx 50
4.924,29 +8,35 (+0,17%) Dow Jones 30
39.184,12 +56,32 (+0,14%) Gold
2.339,20 +26,00 (+1,12%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.130,37 +368,20 (+0,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Strike:71.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00071000 | 2024-05-30 3:44PM EDT | 2024-06-28 | 40.61 | 53.25 | 53.85 | 0.00 | - | - | 10 | 382.03% |
| NVDA240705C00071000 | 2024-06-24 3:04PM EDT | 2024-07-05 | 49.44 | 53.35 | 54.00 | 0.00 | - | 10 | 19 | 147.66% |
| NVDA240719C00071000 | 2024-06-20 12:31PM EDT | 2024-07-19 | 62.92 | 53.55 | 53.90 | 0.00 | - | 10 | 389 | 100.39% |
| NVDA240816C00071000 | 2024-06-25 12:41PM EDT | 2024-08-16 | 54.84 | 54.15 | 54.60 | 0.00 | - | 12 | 1,371 | 93.90% |
| NVDA240920C00071000 | 2024-06-24 2:49PM EDT | 2024-09-20 | 50.25 | 54.85 | 55.15 | 0.00 | - | 26 | 4,193 | 82.96% |
| NVDA241018C00071000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 55.15 | 55.10 | 55.60 | 0.00 | - | 1 | 637 | 76.34% |
| NVDA241115C00071000 | 2024-06-24 10:00AM EDT | 2024-11-15 | 54.51 | 55.75 | 56.20 | 0.00 | - | 10 | 2,026 | 74.46% |
| NVDA241220C00071000 | 2024-06-26 10:15AM EDT | 2024-12-20 | 59.75 | 56.35 | 56.85 | 0.00 | - | 1 | 3,820 | 71.58% |
| NVDA250117C00071000 | 2024-06-26 3:53PM EDT | 2025-01-17 | 58.02 | 56.95 | 57.65 | 0.00 | - | 92 | 11,521 | 71.17% |
| NVDA250221C00071000 | 2024-06-24 11:01AM EDT | 2025-02-21 | 53.95 | 57.85 | 58.25 | 0.00 | - | 25 | 684 | 70.09% |
| NVDA250321C00071000 | 2024-06-24 11:04AM EDT | 2025-03-21 | 54.85 | 58.20 | 58.90 | 0.00 | - | 11 | 472 | 68.92% |
| NVDA250620C00071000 | 2024-06-25 11:45AM EDT | 2025-06-20 | 60.30 | 60.45 | 60.70 | 0.00 | - | 16 | 3,562 | 68.05% |
| NVDA251219C00071000 | 2024-06-21 3:57PM EDT | 2025-12-19 | 65.90 | 63.70 | 64.30 | 0.00 | - | 114 | 1,454 | 66.17% |
| NVDA260116C00071000 | 2024-06-20 10:03AM EDT | 2026-01-16 | 79.45 | 64.15 | 64.60 | 0.00 | - | 30 | 4,834 | 65.63% |
| NVDA260618C00071000 | 2024-06-24 1:13PM EDT | 2026-06-18 | 62.65 | 67.00 | 67.60 | 0.00 | - | 1 | 549 | 65.77% |
| NVDA261218C00071000 | 2024-06-25 3:57PM EDT | 2026-12-18 | 71.10 | 69.85 | 70.65 | 0.00 | - | 8 | 2,065 | 65.38% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00071000 | 2024-06-24 12:41PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 3,676 | 250.00% |
| NVDA240705P00071000 | 2024-06-26 2:55PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,292 | 3,274 | 123.44% |
| NVDA240712P00071000 | 2024-06-26 11:26AM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 54 | 101.56% |
| NVDA240719P00071000 | 2024-06-26 10:43AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 30 | 2,142 | 89.06% |
| NVDA240816P00071000 | 2024-06-25 1:00PM EDT | 2024-08-16 | 0.15 | 0.12 | 0.15 | 0.00 | - | 40 | 5,573 | 69.82% |
| NVDA240920P00071000 | 2024-06-25 1:47PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.37 | 0.00 | - | 4 | 10,499 | 62.89% |
| NVDA241018P00071000 | 2024-06-26 9:34AM EDT | 2024-10-18 | 0.57 | 0.50 | 0.53 | 0.00 | - | 15 | 10,325 | 58.20% |
| NVDA241115P00071000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.74 | 0.70 | 0.74 | 0.00 | - | 1 | 3,095 | 55.74% |
| NVDA241220P00071000 | 2024-06-25 3:42PM EDT | 2024-12-20 | 1.04 | 1.06 | 1.10 | 0.00 | - | 4 | 2,330 | 54.57% |
| NVDA250117P00071000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 1.40 | 1.31 | 1.35 | 0.00 | - | 100 | 4,148 | 53.27% |
| NVDA250221P00071000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 2.23 | 1.69 | 1.74 | 0.00 | - | 4 | 345 | 52.52% |
| NVDA250321P00071000 | 2024-06-25 11:58AM EDT | 2025-03-21 | 2.04 | 1.97 | 2.03 | 0.00 | - | 157 | 1,295 | 51.79% |
| NVDA250620P00071000 | 2024-06-25 11:54AM EDT | 2025-06-20 | 3.15 | 3.00 | 3.05 | 0.00 | - | 11 | 2,097 | 50.51% |
| NVDA251219P00071000 | 2024-06-18 2:41PM EDT | 2025-12-19 | 4.16 | 4.95 | 5.15 | 0.00 | - | 10 | 1,060 | 49.32% |
| NVDA260116P00071000 | 2024-06-26 3:26PM EDT | 2026-01-16 | 5.40 | 5.20 | 5.35 | 0.00 | - | 10 | 720 | 48.78% |
| NVDA260618P00071000 | 2024-06-20 10:56AM EDT | 2026-06-18 | 6.10 | 6.80 | 6.95 | 0.00 | - | 10 | 192 | 48.00% |
| NVDA261218P00071000 | 2024-06-26 2:11PM EDT | 2026-12-18 | 8.58 | 8.35 | 8.50 | 0.00 | - | 40 | 743 | 46.72% |
