Deutsche Märkte schließen in 46 Minuten
DAX
18.247,10 +91,86 (+0,51%) Euro Stoxx 50
4.925,58 +9,64 (+0,20%) Dow Jones 30
39.223,74 +95,94 (+0,25%) Gold
2.335,90 +22,70 (+0,98%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.825,17 +323,09 (+0,56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM EDT. Markt geöffnet.
Strike:73.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00073000 | 2024-06-26 11:02AM EDT | 2024-06-28 | 50.68 | 51.45 | 52.10 | 0.00 | - | 10 | 176 | 362.89% |
| NVDA240705C00073000 | 2024-06-26 11:02AM EDT | 2024-07-05 | 50.76 | 51.50 | 52.00 | 0.00 | - | 10 | 16 | 167.97% |
| NVDA240712C00073000 | 2024-06-26 12:58PM EDT | 2024-07-12 | 50.92 | 51.50 | 52.25 | 0.00 | - | 1 | 9 | 136.43% |
| NVDA240719C00073000 | 2024-06-26 1:38PM EDT | 2024-07-19 | 51.35 | 51.75 | 52.15 | 0.00 | - | 5 | 1,369 | 118.07% |
| NVDA240816C00073000 | 2024-06-26 11:30AM EDT | 2024-08-16 | 51.24 | 52.20 | 52.60 | 0.00 | - | 20 | 2,593 | 92.14% |
| NVDA240920C00073000 | 2024-06-26 11:11AM EDT | 2024-09-20 | 51.30 | 53.00 | 53.45 | 0.00 | - | 1 | 2,177 | 83.52% |
| NVDA241018C00073000 | 2024-06-25 3:24PM EDT | 2024-10-18 | 54.65 | 53.35 | 53.85 | 0.00 | - | 2 | 518 | 76.64% |
| NVDA241115C00073000 | 2024-06-20 12:20PM EDT | 2024-11-15 | 65.40 | 54.10 | 54.55 | 0.00 | - | 1 | 1,773 | 75.05% |
| NVDA241220C00073000 | 2024-06-26 10:47AM EDT | 2024-12-20 | 55.80 | 54.75 | 55.35 | 0.00 | - | 1 | 4,609 | 72.38% |
| NVDA250117C00073000 | 2024-06-26 3:56PM EDT | 2025-01-17 | 56.96 | 55.30 | 55.70 | 0.00 | - | 110 | 8,224 | 70.04% |
| NVDA250221C00073000 | 2024-06-25 10:15AM EDT | 2025-02-21 | 54.00 | 56.45 | 56.70 | 0.00 | - | 1 | 438 | 70.56% |
| NVDA250321C00073000 | 2024-06-27 10:18AM EDT | 2025-03-21 | 57.40 | 56.80 | 57.40 | +1.20 | +2.14% | 1 | 1,271 | 69.32% |
| NVDA250620C00073000 | 2024-06-26 2:47PM EDT | 2025-06-20 | 58.00 | 58.80 | 59.10 | 0.00 | - | 21 | 4,317 | 67.28% |
| NVDA251219C00073000 | 2024-06-27 10:21AM EDT | 2025-12-19 | 62.67 | 62.45 | 62.85 | -2.65 | -4.06% | 1,022 | 3,127 | 65.96% |
| NVDA260116C00073000 | 2024-06-26 10:15AM EDT | 2026-01-16 | 65.68 | 63.00 | 63.50 | 0.00 | - | 16 | 6,147 | 66.02% |
| NVDA260618C00073000 | 2024-06-24 2:32PM EDT | 2026-06-18 | 60.80 | 65.80 | 66.30 | 0.00 | - | 4 | 2,710 | 65.55% |
| NVDA261218C00073000 | 2024-06-26 12:34PM EDT | 2026-12-18 | 69.00 | 68.70 | 69.40 | 0.00 | - | 15 | 816 | 65.10% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00073000 | 2024-06-24 9:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 12,260 | 237.50% |
| NVDA240705P00073000 | 2024-06-27 9:55AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,591 | 1,508 | 121.88% |
| NVDA240712P00073000 | 2024-06-26 3:06PM EDT | 2024-07-12 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1,652 | 5,698 | 98.44% |
| NVDA240719P00073000 | 2024-06-25 9:59AM EDT | 2024-07-19 | 0.08 | 0.04 | 0.05 | 0.00 | - | 285 | 18,136 | 85.94% |
| NVDA240816P00073000 | 2024-06-26 11:17AM EDT | 2024-08-16 | 0.19 | 0.14 | 0.15 | 0.00 | - | 2 | 39,462 | 67.38% |
| NVDA240920P00073000 | 2024-06-25 1:46PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.43 | 0.00 | - | 244 | 13,066 | 61.52% |
| NVDA241018P00073000 | 2024-06-25 11:59AM EDT | 2024-10-18 | 0.58 | 0.56 | 0.60 | 0.00 | - | 5 | 13,818 | 56.98% |
| NVDA241115P00073000 | 2024-06-26 1:55PM EDT | 2024-11-15 | 0.91 | 0.80 | 0.84 | 0.00 | - | 15 | 34,946 | 54.83% |
| NVDA241220P00073000 | 2024-06-26 11:48AM EDT | 2024-12-20 | 1.35 | 1.21 | 1.25 | 0.00 | - | 10 | 2,189 | 53.91% |
| NVDA250117P00073000 | 2024-06-24 9:56AM EDT | 2025-01-17 | 1.80 | 1.48 | 1.52 | 0.00 | - | 11 | 8,144 | 52.61% |
| NVDA250221P00073000 | 2024-06-10 9:32AM EDT | 2025-02-21 | 1.83 | 1.88 | 1.95 | 0.00 | - | - | 2,060 | 51.87% |
| NVDA250321P00073000 | 2024-06-25 10:15AM EDT | 2025-03-21 | 2.60 | 2.19 | 2.26 | 0.00 | - | 36 | 4,155 | 51.20% |
| NVDA250620P00073000 | 2024-06-27 10:18AM EDT | 2025-06-20 | 3.30 | 3.25 | 3.35 | +0.10 | +3.12% | 44 | 2,078 | 50.13% |
| NVDA251219P00073000 | 2024-06-26 2:22PM EDT | 2025-12-19 | 5.65 | 5.40 | 5.55 | 0.00 | - | 1 | 683 | 48.82% |
| NVDA260116P00073000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 5.20 | 5.65 | 5.80 | 0.00 | - | 100 | 3,285 | 48.43% |
| NVDA260618P00073000 | 2024-06-25 10:45AM EDT | 2026-06-18 | 7.95 | 7.25 | 7.50 | 0.00 | - | 23 | 13,821 | 47.75% |
| NVDA261218P00073000 | 2024-06-26 1:58PM EDT | 2026-12-18 | 9.10 | 8.90 | 9.10 | 0.00 | - | 80 | 541 | 46.45% |
