Callsfür28. Juni 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
NVDA240628C00074000 | 2024-06-27 10:21AM EDT | 2024-06-28 | 50.66 | 50.25 | 50.80 | +5.56 | +12.33% | 2 | 145 | 50.00% |
NVDA240705C00074000 | 2024-06-24 3:15PM EDT | 2024-07-05 | 46.40 | 50.50 | 51.05 | 0.00 | - | 4 | 62 | 170.31% |
NVDA240712C00074000 | 2024-06-24 1:15PM EDT | 2024-07-12 | 45.45 | 50.50 | 51.35 | 0.00 | - | 5 | 7 | 138.48% |
NVDA240719C00074000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 46.85 | 50.70 | 51.05 | 0.00 | - | 31 | 8,137 | 112.79% |
NVDA240816C00074000 | 2024-06-26 1:37PM EDT | 2024-08-16 | 50.70 | 51.35 | 51.60 | 0.00 | - | 1 | 2,354 | 92.46% |
NVDA240920C00074000 | 2024-06-26 2:30PM EDT | 2024-09-20 | 51.20 | 52.00 | 52.45 | 0.00 | - | 14 | 11,595 | 82.13% |
NVDA241018C00074000 | 2024-06-26 2:56PM EDT | 2024-10-18 | 51.40 | 52.50 | 52.75 | 0.00 | - | 5 | 954 | 75.59% |
NVDA241115C00074000 | 2024-06-26 10:49AM EDT | 2024-11-15 | 53.65 | 53.00 | 53.40 | 0.00 | - | 4 | 716 | 72.73% |
NVDA241220C00074000 | 2024-06-21 12:40PM EDT | 2024-12-20 | 58.35 | 54.10 | 54.45 | 0.00 | - | 10 | 6,138 | 72.62% |
NVDA250117C00074000 | 2024-06-26 3:59PM EDT | 2025-01-17 | 56.62 | 54.65 | 55.05 | 0.00 | - | 69 | 11,566 | 70.90% |
NVDA250221C00074000 | 2024-06-25 1:38PM EDT | 2025-02-21 | 55.65 | 55.50 | 55.95 | 0.00 | - | 5 | 422 | 70.11% |
NVDA250321C00074000 | 2024-06-25 12:23PM EDT | 2025-03-21 | 56.17 | 56.10 | 56.45 | 0.00 | - | 60 | 1,516 | 68.96% |
NVDA250620C00074000 | 2024-06-26 9:57AM EDT | 2025-06-20 | 60.55 | 58.05 | 58.40 | 0.00 | - | 1 | 1,962 | 67.19% |
NVDA250919C00074000 | 2024-06-24 3:18PM EDT | 2025-09-19 | 56.50 | 59.90 | 60.55 | 0.00 | - | 2 | 43 | 66.59% |
NVDA251219C00074000 | 2024-06-24 11:23AM EDT | 2025-12-19 | 57.95 | 61.75 | 62.15 | 0.00 | - | 6 | 1,376 | 65.74% |
NVDA260116C00074000 | 2024-06-26 11:16AM EDT | 2026-01-16 | 61.85 | 62.25 | 62.75 | 0.00 | - | 27 | 1,251 | 65.64% |
NVDA260618C00074000 | 2024-06-25 12:14PM EDT | 2026-06-18 | 65.60 | 65.10 | 65.70 | 0.00 | - | 14 | 579 | 65.35% |
NVDA261218C00074000 | 2024-06-25 11:42AM EDT | 2026-12-18 | 68.50 | 68.00 | 68.75 | 0.00 | - | 2 | 5,381 | 64.78% |
Putsfür28. Juni 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
NVDA240628P00074000 | 2024-06-24 11:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 1,235 | 231.25% |
NVDA240705P00074000 | 2024-06-27 9:38AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 6,245 | 120.31% |
NVDA240712P00074000 | 2024-06-26 11:59AM EDT | 2024-07-12 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2,835 | 2,866 | 96.09% |
NVDA240719P00074000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | 0.00 | - | 37 | 14,964 | 85.16% |
NVDA240816P00074000 | 2024-06-26 3:37PM EDT | 2024-08-16 | 0.18 | 0.14 | 0.16 | 0.00 | - | 61 | 5,532 | 66.11% |
NVDA240920P00074000 | 2024-06-26 3:37PM EDT | 2024-09-20 | 0.51 | 0.43 | 0.46 | 0.00 | - | 111 | 11,294 | 60.94% |
NVDA241018P00074000 | 2024-06-27 9:38AM EDT | 2024-10-18 | 0.63 | 0.61 | 0.65 | -0.08 | -11.27% | 15 | 17,606 | 56.64% |
NVDA241115P00074000 | 2024-06-26 3:44PM EDT | 2024-11-15 | 0.97 | 0.87 | 0.90 | 0.00 | - | 100 | 5,015 | 54.54% |
NVDA241220P00074000 | 2024-06-26 12:56PM EDT | 2024-12-20 | 1.46 | 1.29 | 1.34 | 0.00 | - | 55 | 2,801 | 53.61% |
NVDA250117P00074000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 1.68 | 1.57 | 1.61 | 0.00 | - | 10 | 6,092 | 52.28% |
NVDA250221P00074000 | 2024-06-21 11:44AM EDT | 2025-02-21 | 2.02 | 2.00 | 2.06 | 0.00 | - | 40 | 878 | 51.62% |
NVDA250321P00074000 | 2024-06-25 9:55AM EDT | 2025-03-21 | 2.81 | 2.33 | 2.39 | 0.00 | - | 8 | 4,417 | 51.01% |
NVDA250620P00074000 | 2024-06-27 9:59AM EDT | 2025-06-20 | 3.52 | 3.40 | 3.55 | -0.07 | -1.95% | 1 | 2,451 | 50.07% |
NVDA250919P00074000 | 2024-06-26 12:41PM EDT | 2025-09-19 | 4.74 | 4.45 | 4.65 | 0.00 | - | 30 | 335 | 49.14% |
NVDA251219P00074000 | 2024-06-24 3:52PM EDT | 2025-12-19 | 6.69 | 5.60 | 5.75 | 0.00 | - | 2 | 400 | 48.56% |
NVDA260116P00074000 | 2024-06-26 10:47AM EDT | 2026-01-16 | 6.00 | 5.95 | 6.05 | 0.00 | - | 2 | 1,287 | 48.31% |
NVDA260618P00074000 | 2024-06-21 1:37PM EDT | 2026-06-18 | 7.90 | 7.50 | 7.70 | 0.00 | - | 23 | 329 | 47.40% |
NVDA261218P00074000 | 2024-06-24 11:50AM EDT | 2026-12-18 | 10.15 | 9.25 | 9.45 | 0.00 | - | 20 | 1,176 | 46.42% |