Deutsche Märkte schließen in 52 Minuten
DAX
18.244,62 +89,38 (+0,49%) Euro Stoxx 50
4.923,70 +7,76 (+0,16%) Dow Jones 30
39.239,99 +112,19 (+0,29%) Gold
2.335,30 +22,10 (+0,96%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.823,64 +262,36 (+0,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:38AM EDT. Markt geöffnet.
Strike:77.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00077000 | 2024-06-24 3:45PM EDT | 2024-06-28 | 42.95 | 47.55 | 47.95 | 0.00 | - | 4 | 170 | 280.47% |
| NVDA240705C00077000 | 2024-06-21 2:38PM EDT | 2024-07-05 | 49.50 | 47.50 | 47.95 | 0.00 | - | 4 | 17 | 125.00% |
| NVDA240712C00077000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 49.15 | 47.80 | 48.30 | 0.00 | - | 1 | 13 | 127.73% |
| NVDA240719C00077000 | 2024-06-24 3:08PM EDT | 2024-07-19 | 43.75 | 47.80 | 48.05 | 0.00 | - | 22 | 667 | 99.22% |
| NVDA240816C00077000 | 2024-06-21 3:58PM EDT | 2024-08-16 | 50.20 | 48.40 | 48.65 | 0.00 | - | 1 | 5,902 | 84.42% |
| NVDA240920C00077000 | 2024-06-26 12:03PM EDT | 2024-09-20 | 49.20 | 49.10 | 49.50 | 0.00 | - | 1 | 2,725 | 76.17% |
| NVDA241018C00077000 | 2024-06-27 9:37AM EDT | 2024-10-18 | 50.87 | 49.55 | 50.15 | +1.47 | +2.98% | 70 | 678 | 71.78% |
| NVDA241115C00077000 | 2024-06-26 12:05PM EDT | 2024-11-15 | 50.00 | 50.15 | 50.70 | 0.00 | - | 7 | 786 | 69.02% |
| NVDA241220C00077000 | 2024-06-24 10:44AM EDT | 2024-12-20 | 47.55 | 51.30 | 51.70 | 0.00 | - | 2 | 3,115 | 68.92% |
| NVDA250117C00077000 | 2024-06-27 10:20AM EDT | 2025-01-17 | 51.87 | 52.00 | 52.25 | -2.14 | -3.96% | 14 | 10,996 | 67.59% |
| NVDA250221C00077000 | 2024-06-25 9:34AM EDT | 2025-02-21 | 49.97 | 52.90 | 53.25 | 0.00 | - | 100 | 522 | 67.19% |
| NVDA250321C00077000 | 2024-06-27 10:17AM EDT | 2025-03-21 | 54.10 | 53.50 | 53.95 | +1.60 | +3.05% | 3 | 901 | 66.52% |
| NVDA250620C00077000 | 2024-06-25 10:47AM EDT | 2025-06-20 | 53.82 | 55.80 | 56.05 | 0.00 | - | 9 | 5,852 | 65.59% |
| NVDA251219C00077000 | 2024-06-20 2:20PM EDT | 2025-12-19 | 67.45 | 59.80 | 60.10 | 0.00 | - | 10 | 1,939 | 64.75% |
| NVDA260116C00077000 | 2024-06-21 12:10PM EDT | 2026-01-16 | 65.10 | 60.40 | 60.75 | 0.00 | - | 6 | 4,760 | 64.80% |
| NVDA260618C00077000 | 2024-06-25 10:54AM EDT | 2026-06-18 | 61.20 | 63.10 | 63.70 | 0.00 | - | 30 | 1,160 | 64.12% |
| NVDA261218C00077000 | 2024-06-24 2:47PM EDT | 2026-12-18 | 62.80 | 66.25 | 67.05 | 0.00 | - | 62 | 2,040 | 64.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00077000 | 2024-06-24 10:47AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 11,962 | 212.50% |
| NVDA240705P00077000 | 2024-06-26 2:34PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,501 | 3,256 | 110.94% |
| NVDA240712P00077000 | 2024-06-26 2:56PM EDT | 2024-07-12 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 59 | 91.41% |
| NVDA240719P00077000 | 2024-06-26 2:56PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.06 | 0.00 | - | 953 | 6,391 | 80.47% |
| NVDA240816P00077000 | 2024-06-26 3:01PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 60 | 7,163 | 63.67% |
| NVDA240920P00077000 | 2024-06-26 1:56PM EDT | 2024-09-20 | 0.64 | 0.54 | 0.57 | 0.00 | - | 18 | 8,433 | 59.52% |
| NVDA241018P00077000 | 2024-06-26 12:21PM EDT | 2024-10-18 | 0.87 | 0.75 | 0.80 | 0.00 | - | 9 | 10,956 | 55.42% |
| NVDA241115P00077000 | 2024-06-26 12:06PM EDT | 2024-11-15 | 1.08 | 1.07 | 1.13 | -0.15 | -12.20% | 1 | 7,386 | 53.78% |
| NVDA241220P00077000 | 2024-06-24 3:39PM EDT | 2024-12-20 | 2.11 | 1.60 | 1.63 | 0.00 | - | 22 | 2,005 | 53.08% |
| NVDA250117P00077000 | 2024-06-26 12:26PM EDT | 2025-01-17 | 1.86 | 1.91 | 1.94 | -0.18 | -8.82% | 1 | 12,959 | 51.73% |
| NVDA250221P00077000 | 2024-06-24 2:01PM EDT | 2025-02-21 | 3.05 | 2.41 | 2.48 | 0.00 | - | 2 | 529 | 51.26% |
| NVDA250321P00077000 | 2024-06-26 11:03AM EDT | 2025-03-21 | 3.05 | 2.77 | 2.85 | 0.00 | - | 1 | 9,880 | 50.64% |
| NVDA250620P00077000 | 2024-06-26 10:28AM EDT | 2025-06-20 | 4.10 | 4.00 | 4.10 | 0.00 | - | 4 | 3,314 | 49.63% |
| NVDA251219P00077000 | 2024-06-26 2:01PM EDT | 2025-12-19 | 6.60 | 6.35 | 6.50 | 0.00 | - | 10 | 422 | 48.25% |
| NVDA260116P00077000 | 2024-06-20 1:57PM EDT | 2026-01-16 | 6.43 | 6.65 | 6.80 | 0.00 | - | 101 | 1,123 | 47.94% |
| NVDA260618P00077000 | 2024-06-26 2:01PM EDT | 2026-06-18 | 8.65 | 8.40 | 8.60 | 0.00 | - | 20 | 1,170 | 47.17% |
| NVDA261218P00077000 | 2024-06-26 1:40PM EDT | 2026-12-18 | 10.39 | 10.20 | 10.40 | 0.00 | - | 40 | 1,237 | 46.09% |
