Deutsche Märkte schließen in 1 Stunde 16 Minute
DAX
18.222,78 +67,54 (+0,37%) Euro Stoxx 50
4.918,60 +2,66 (+0,05%) Dow Jones 30
39.168,25 +40,45 (+0,10%) Gold
2.339,70 +26,50 (+1,15%) EUR/USD
1,0724 +0,0040 (+0,38%) Bitcoin EUR
58.068,77 +297,32 (+0,51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:14AM EDT. Markt geöffnet.
Strike:76.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00076000 | 2024-06-26 2:58PM EDT | 2024-06-28 | 47.23 | 47.50 | 48.05 | 0.00 | - | 30 | 99 | 0.00% |
| NVDA240705C00076000 | 2024-06-26 2:58PM EDT | 2024-07-05 | 47.35 | 47.85 | 48.25 | 0.00 | - | 30 | 47 | 0.00% |
| NVDA240719C00076000 | 2024-06-27 9:55AM EDT | 2024-07-19 | 48.77 | 48.00 | 48.40 | +2.32 | +4.99% | 10 | 8,454 | 0.00% |
| NVDA240816C00076000 | 2024-06-27 9:34AM EDT | 2024-08-16 | 49.65 | 49.00 | 49.25 | +0.51 | +1.04% | 2 | 1,754 | 0.00% |
| NVDA240920C00076000 | 2024-06-26 3:54PM EDT | 2024-09-20 | 51.00 | 49.50 | 49.80 | 0.00 | - | 10 | 4,557 | 56.25% |
| NVDA241018C00076000 | 2024-06-24 3:48PM EDT | 2024-10-18 | 45.75 | 49.95 | 50.30 | 0.00 | - | 56 | 425 | 57.84% |
| NVDA241115C00076000 | 2024-06-25 10:43AM EDT | 2024-11-15 | 48.70 | 50.70 | 51.25 | 0.00 | - | 17 | 899 | 61.52% |
| NVDA241220C00076000 | 2024-06-27 9:44AM EDT | 2024-12-20 | 52.95 | 51.90 | 52.20 | +2.00 | +3.93% | 5 | 2,817 | 63.54% |
| NVDA250117C00076000 | 2024-06-26 3:59PM EDT | 2025-01-17 | 54.86 | 52.40 | 52.90 | 0.00 | - | 180 | 4,346 | 62.88% |
| NVDA250221C00076000 | 2024-06-26 10:52AM EDT | 2025-02-21 | 53.50 | 53.05 | 53.40 | 0.00 | - | 4 | 375 | 61.32% |
| NVDA250321C00076000 | 2024-06-26 10:05AM EDT | 2025-03-21 | 57.30 | 53.65 | 54.55 | 0.00 | - | 2 | 2,538 | 62.36% |
| NVDA250620C00076000 | 2024-06-27 9:59AM EDT | 2025-06-20 | 56.33 | 56.20 | 56.50 | +0.27 | +0.47% | 5 | 7,332 | 62.72% |
| NVDA250919C00076000 | 2024-06-25 10:23AM EDT | 2025-09-19 | 55.55 | 57.70 | 58.30 | 0.00 | - | 40 | 5,825 | 61.43% |
| NVDA251219C00076000 | 2024-06-26 10:19AM EDT | 2025-12-19 | 63.10 | 59.80 | 60.30 | 0.00 | - | 8 | 2,192 | 61.90% |
| NVDA260116C00076000 | 2024-06-24 1:33PM EDT | 2026-01-16 | 56.70 | 60.70 | 61.05 | 0.00 | - | 8 | 1,250 | 62.62% |
| NVDA260618C00076000 | 2024-06-11 1:45PM EDT | 2026-06-18 | 59.60 | 63.50 | 64.10 | 0.00 | - | - | 390 | 62.57% |
| NVDA261218C00076000 | 2024-06-25 9:39AM EDT | 2026-12-18 | 62.95 | 66.25 | 67.00 | 0.00 | - | 25 | 595 | 61.82% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00076000 | 2024-06-24 2:46PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 5,645 | 218.75% |
| NVDA240705P00076000 | 2024-06-26 2:26PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 69 | 5,197 | 115.63% |
| NVDA240712P00076000 | 2024-06-26 3:56PM EDT | 2024-07-12 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 83 | 94.53% |
| NVDA240719P00076000 | 2024-06-26 12:09PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | 0.00 | - | 34 | 10,376 | 82.81% |
| NVDA240816P00076000 | 2024-06-26 3:50PM EDT | 2024-08-16 | 0.23 | 0.18 | 0.19 | 0.00 | - | 153 | 42,921 | 65.82% |
| NVDA240920P00076000 | 2024-06-27 9:45AM EDT | 2024-09-20 | 0.52 | 0.52 | 0.55 | -0.09 | -14.75% | 21 | 6,235 | 60.94% |
| NVDA241018P00076000 | 2024-06-25 2:14PM EDT | 2024-10-18 | 0.75 | 0.73 | 0.78 | 0.00 | - | 21 | 2,305 | 56.79% |
| NVDA241115P00076000 | 2024-06-26 11:13AM EDT | 2024-11-15 | 1.20 | 1.03 | 1.08 | 0.00 | - | 22 | 37,619 | 54.83% |
| NVDA241220P00076000 | 2024-06-26 2:48PM EDT | 2024-12-20 | 1.68 | 1.51 | 1.56 | 0.00 | - | 2 | 3,601 | 53.88% |
| NVDA250117P00076000 | 2024-06-26 3:58PM EDT | 2025-01-17 | 1.80 | 1.84 | 1.89 | 0.00 | - | 4 | 14,358 | 52.73% |
| NVDA250221P00076000 | 2024-06-25 10:22AM EDT | 2025-02-21 | 2.75 | 2.32 | 2.40 | 0.00 | - | 2 | 5,330 | 52.12% |
| NVDA250321P00076000 | 2024-06-25 3:29PM EDT | 2025-03-21 | 2.53 | 2.69 | 2.76 | 0.00 | - | 1 | 3,764 | 51.51% |
| NVDA250620P00076000 | 2024-06-26 1:34PM EDT | 2025-06-20 | 3.99 | 3.90 | 4.00 | 0.00 | - | 17 | 4,721 | 50.27% |
| NVDA250919P00076000 | 2024-06-21 10:20AM EDT | 2025-09-19 | 5.25 | 5.00 | 5.20 | 0.00 | - | 10 | 142 | 49.62% |
| NVDA251219P00076000 | 2024-06-25 12:46PM EDT | 2025-12-19 | 6.20 | 6.15 | 6.35 | 0.00 | - | 10 | 391 | 48.95% |
| NVDA260116P00076000 | 2024-06-26 3:02PM EDT | 2026-01-16 | 6.75 | 6.45 | 6.65 | 0.00 | - | 8 | 2,868 | 48.65% |
| NVDA260618P00076000 | 2024-06-26 1:58PM EDT | 2026-06-18 | 8.45 | 8.15 | 8.35 | 0.00 | - | 80 | 14,543 | 47.63% |
| NVDA261218P00076000 | 2024-06-26 2:07PM EDT | 2026-12-18 | 10.20 | 9.90 | 10.10 | 0.00 | - | 10 | 1,927 | 46.47% |
