Deutsche Märkte schließen in 48 Minuten
DAX
18.240,89 +85,65 (+0,47%) Euro Stoxx 50
4.924,20 +8,26 (+0,17%) Dow Jones 30
39.235,85 +108,05 (+0,28%) Gold
2.335,60 +22,40 (+0,97%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM EDT. Markt geöffnet.
Strike:78.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00078000 | 2024-06-26 11:56AM EDT | 2024-06-28 | 46.62 | 46.35 | 46.70 | 0.00 | - | 22 | 3,290 | 303.91% |
| NVDA240705C00078000 | 2024-06-26 11:56AM EDT | 2024-07-05 | 46.74 | 46.50 | 46.90 | 0.00 | - | 20 | 3,243 | 143.16% |
| NVDA240712C00078000 | 2024-06-26 1:26PM EDT | 2024-07-12 | 46.00 | 46.70 | 47.20 | 0.00 | - | 5 | 10 | 126.37% |
| NVDA240719C00078000 | 2024-06-25 10:35AM EDT | 2024-07-19 | 44.31 | 46.50 | 46.85 | 0.00 | - | 10 | 6,606 | 87.11% |
| NVDA240816C00078000 | 2024-06-25 1:48PM EDT | 2024-08-16 | 48.05 | 47.15 | 47.45 | 0.00 | - | 31 | 3,732 | 80.27% |
| NVDA240920C00078000 | 2024-06-27 9:52AM EDT | 2024-09-20 | 48.07 | 48.25 | 48.50 | -2.23 | -4.43% | 10 | 5,931 | 76.88% |
| NVDA241018C00078000 | 2024-06-26 3:11PM EDT | 2024-10-18 | 47.60 | 48.80 | 49.05 | 0.00 | - | 11 | 1,132 | 72.06% |
| NVDA241115C00078000 | 2024-06-26 9:59AM EDT | 2024-11-15 | 51.75 | 49.25 | 49.70 | 0.00 | - | 1 | 1,331 | 68.87% |
| NVDA241220C00078000 | 2024-06-21 10:28AM EDT | 2024-12-20 | 52.25 | 50.40 | 50.80 | 0.00 | - | 1 | 2,126 | 68.86% |
| NVDA250117C00078000 | 2024-06-27 10:20AM EDT | 2025-01-17 | 51.17 | 51.15 | 51.45 | -1.55 | -2.94% | 19 | 20,187 | 67.82% |
| NVDA250221C00078000 | 2024-06-27 10:12AM EDT | 2025-02-21 | 52.65 | 52.15 | 52.55 | +0.10 | +0.19% | 44 | 382 | 67.72% |
| NVDA250321C00078000 | 2024-06-26 10:52AM EDT | 2025-03-21 | 53.00 | 52.30 | 53.10 | 0.00 | - | 11 | 923 | 65.63% |
| NVDA250620C00078000 | 2024-06-25 3:49PM EDT | 2025-06-20 | 56.46 | 54.95 | 55.30 | 0.00 | - | 2 | 4,838 | 65.48% |
| NVDA250919C00078000 | 2024-06-25 2:34PM EDT | 2025-09-19 | 57.50 | 57.10 | 57.55 | 0.00 | - | 1 | 1,471 | 65.23% |
| NVDA251219C00078000 | 2024-06-20 10:24AM EDT | 2025-12-19 | 71.90 | 59.00 | 59.35 | 0.00 | - | 42 | 1,176 | 64.52% |
| NVDA260116C00078000 | 2024-06-26 10:09AM EDT | 2026-01-16 | 62.90 | 59.65 | 59.95 | 0.00 | - | 5 | 1,026 | 64.55% |
| NVDA260618C00078000 | 2024-06-25 10:36AM EDT | 2026-06-18 | 60.70 | 62.45 | 62.95 | 0.00 | - | 8 | 601 | 63.98% |
| NVDA261218C00078000 | 2024-06-26 1:55PM EDT | 2026-12-18 | 66.73 | 65.65 | 66.45 | +1.04 | +1.58% | 2 | 904 | 63.99% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00078000 | 2024-06-24 10:06AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,565 | 206.25% |
| NVDA240705P00078000 | 2024-06-26 3:24PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 290 | 470 | 107.81% |
| NVDA240712P00078000 | 2024-06-26 2:56PM EDT | 2024-07-12 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2,936 | 3,025 | 89.06% |
| NVDA240719P00078000 | 2024-06-27 9:58AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 1 | 22,885 | 78.13% |
| NVDA240816P00078000 | 2024-06-27 9:37AM EDT | 2024-08-16 | 0.22 | 0.19 | 0.21 | -0.04 | -15.38% | 6 | 7,033 | 62.89% |
| NVDA240920P00078000 | 2024-06-27 9:37AM EDT | 2024-09-20 | 0.61 | 0.59 | 0.62 | -0.09 | -12.86% | 1 | 7,167 | 59.08% |
| NVDA241018P00078000 | 2024-06-27 10:16AM EDT | 2024-10-18 | 0.82 | 0.82 | 0.87 | -0.06 | -6.82% | 1 | 2,540 | 55.13% |
| NVDA241115P00078000 | 2024-06-26 9:33AM EDT | 2024-11-15 | 1.21 | 1.17 | 1.21 | 0.00 | - | 55 | 4,482 | 53.53% |
| NVDA241220P00078000 | 2024-06-26 3:59PM EDT | 2024-12-20 | 1.72 | 1.72 | 1.76 | 0.00 | - | 1 | 4,108 | 52.91% |
| NVDA250117P00078000 | 2024-06-26 2:32PM EDT | 2025-01-17 | 2.24 | 2.02 | 2.09 | 0.00 | - | 200 | 10,265 | 51.51% |
| NVDA250221P00078000 | 2024-06-26 3:20PM EDT | 2025-02-21 | 2.75 | 2.58 | 2.63 | 0.00 | - | 20 | 439 | 51.10% |
| NVDA250321P00078000 | 2024-06-25 12:01PM EDT | 2025-03-21 | 2.96 | 2.95 | 3.05 | 0.00 | - | 30 | 3,416 | 50.56% |
| NVDA250620P00078000 | 2024-06-26 1:51PM EDT | 2025-06-20 | 4.40 | 4.20 | 4.30 | 0.00 | - | 7 | 4,061 | 49.42% |
| NVDA250919P00078000 | 2024-06-26 1:38PM EDT | 2025-09-19 | 5.50 | 5.40 | 5.50 | -0.15 | -2.65% | 10 | 571 | 48.45% |
| NVDA251219P00078000 | 2024-06-25 3:44PM EDT | 2025-12-19 | 6.50 | 6.60 | 6.75 | 0.00 | - | 210 | 971 | 48.04% |
| NVDA260116P00078000 | 2024-06-27 10:19AM EDT | 2026-01-16 | 7.00 | 6.95 | 7.10 | -0.05 | -0.71% | 2 | 973 | 47.86% |
| NVDA260618P00078000 | 2024-06-25 3:54PM EDT | 2026-06-18 | 8.70 | 8.70 | 8.90 | 0.00 | - | 7 | 414 | 47.00% |
| NVDA261218P00078000 | 2024-06-26 1:40PM EDT | 2026-12-18 | 10.73 | 10.50 | 10.70 | 0.00 | - | 22 | 1,546 | 45.87% |
