Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.230,95 +75,71 (+0,42%) Euro Stoxx 50
4.920,28 +4,34 (+0,09%) Dow Jones 30
39.173,18 +45,38 (+0,12%) Gold
2.338,20 +25,00 (+1,08%) 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 10:18AM EDT. Markt geöffnet.
Strike:72.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00072000 | 2024-06-26 12:47PM EDT | 2024-06-28 | 51.50 | 51.95 | 52.40 | 0.00 | - | 4 | 16 | 0.00% |
| NVDA240705C00072000 | 2024-06-25 10:42AM EDT | 2024-07-05 | 49.85 | 52.20 | 52.95 | 0.00 | - | 4 | 3 | 142.97% |
| NVDA240712C00072000 | 2024-06-24 3:04PM EDT | 2024-07-12 | 48.55 | 51.85 | 52.65 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240719C00072000 | 2024-06-25 1:59PM EDT | 2024-07-19 | 53.30 | 52.35 | 52.75 | 0.00 | - | 41 | 4,295 | 0.00% |
| NVDA240816C00072000 | 2024-06-21 12:54PM EDT | 2024-08-16 | 56.76 | 53.00 | 53.45 | 0.00 | - | 20 | 3,250 | 78.52% |
| NVDA240920C00072000 | 2024-06-25 9:45AM EDT | 2024-09-20 | 50.95 | 53.60 | 54.05 | 0.00 | - | 5 | 6,128 | 74.17% |
| NVDA241018C00072000 | 2024-06-25 1:16PM EDT | 2024-10-18 | 54.20 | 53.85 | 54.35 | 0.00 | - | 2 | 375 | 68.41% |
| NVDA241115C00072000 | 2024-06-20 1:19PM EDT | 2024-11-15 | 63.05 | 54.35 | 55.05 | 0.00 | - | 1 | 1,889 | 67.90% |
| NVDA241220C00072000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 54.95 | 55.75 | 56.20 | 0.00 | - | 1 | 4,756 | 71.05% |
| NVDA250117C00072000 | 2024-06-26 3:56PM EDT | 2025-01-17 | 57.83 | 55.55 | 56.20 | 0.00 | - | 114 | 4,031 | 65.33% |
| NVDA250221C00072000 | 2024-06-25 10:42AM EDT | 2025-02-21 | 54.65 | 56.35 | 57.00 | 0.00 | - | 7 | 249 | 65.21% |
| NVDA250321C00072000 | 2024-06-26 3:50PM EDT | 2025-03-21 | 58.27 | 57.30 | 57.90 | 0.00 | - | 30 | 663 | 66.61% |
| NVDA250620C00072000 | 2024-06-26 3:11PM EDT | 2025-06-20 | 58.45 | 59.15 | 59.45 | 0.00 | - | 8 | 7,011 | 64.72% |
| NVDA250919C00072000 | 2024-06-24 3:42PM EDT | 2025-09-19 | 57.60 | 61.15 | 61.80 | 0.00 | - | 1 | 222 | 65.41% |
| NVDA251219C00072000 | 2024-06-26 9:30AM EDT | 2025-12-19 | 64.81 | 62.75 | 63.45 | 0.00 | - | 70 | 1,445 | 64.59% |
| NVDA260116C00072000 | 2024-06-24 11:18AM EDT | 2026-01-16 | 60.95 | 63.50 | 63.95 | 0.00 | - | 1 | 2,270 | 64.80% |
| NVDA260618C00072000 | 2024-06-24 10:51AM EDT | 2026-06-18 | 61.93 | 66.00 | 66.60 | 0.00 | - | 1 | 1,363 | 64.06% |
| NVDA261218C00072000 | 2024-06-26 9:31AM EDT | 2026-12-18 | 72.00 | 68.80 | 69.60 | 0.00 | - | 1 | 1,411 | 63.66% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00072000 | 2024-06-24 9:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 9,753 | 243.75% |
| NVDA240705P00072000 | 2024-06-27 10:00AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 84 | 1,964 | 126.56% |
| NVDA240712P00072000 | 2024-06-26 1:08PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.03 | 0.00 | - | 527 | 618 | 99.22% |
| NVDA240719P00072000 | 2024-06-27 9:58AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 7,020 | 89.84% |
| NVDA240816P00072000 | 2024-06-26 2:24PM EDT | 2024-08-16 | 0.17 | 0.13 | 0.15 | 0.00 | - | 84 | 22,713 | 68.85% |
| NVDA240920P00072000 | 2024-06-26 12:07PM EDT | 2024-09-20 | 0.46 | 0.38 | 0.40 | 0.00 | - | 51 | 13,977 | 62.45% |
| NVDA241018P00072000 | 2024-06-26 3:58PM EDT | 2024-10-18 | 0.56 | 0.54 | 0.57 | 0.00 | - | 3 | 8,325 | 57.96% |
| NVDA241115P00072000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.81 | 0.77 | 0.81 | 0.00 | - | 20 | 18,019 | 55.81% |
| NVDA241220P00072000 | 2024-06-26 3:33PM EDT | 2024-12-20 | 1.25 | 1.16 | 1.20 | 0.00 | - | 463 | 7,101 | 54.70% |
| NVDA250117P00072000 | 2024-06-26 9:50AM EDT | 2025-01-17 | 1.41 | 1.38 | 1.43 | 0.00 | - | 1 | 13,432 | 53.03% |
| NVDA250221P00072000 | 2024-06-25 3:59PM EDT | 2025-02-21 | 1.77 | 1.82 | 1.89 | 0.00 | - | 2 | 470 | 52.67% |
| NVDA250321P00072000 | 2024-06-26 2:27PM EDT | 2025-03-21 | 2.25 | 2.11 | 2.17 | 0.00 | - | 16 | 2,845 | 51.86% |
| NVDA250620P00072000 | 2024-06-26 9:38AM EDT | 2025-06-20 | 3.10 | 3.15 | 3.20 | 0.00 | - | 1 | 6,321 | 50.42% |
| NVDA250919P00072000 | 2024-06-25 9:39AM EDT | 2025-09-19 | 4.95 | 4.15 | 4.30 | 0.00 | - | 1 | 1,348 | 49.83% |
| NVDA251219P00072000 | 2024-06-17 10:31AM EDT | 2025-12-19 | 4.70 | 5.20 | 5.35 | 0.00 | - | 1 | 2,931 | 49.20% |
| NVDA260116P00072000 | 2024-06-26 3:55PM EDT | 2026-01-16 | 5.44 | 5.50 | 5.60 | 0.00 | - | 26 | 20,787 | 48.82% |
| NVDA260618P00072000 | 2024-06-17 2:25PM EDT | 2026-06-18 | 6.50 | 7.05 | 7.20 | 0.00 | - | 6 | 591 | 47.92% |
| NVDA261218P00072000 | 2024-06-26 2:11PM EDT | 2026-12-18 | 8.91 | 8.60 | 8.85 | 0.00 | - | 40 | 16,750 | 46.81% |
