Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.250,49 +95,25 (+0,52%) Euro Stoxx 50
4.923,82 +7,88 (+0,16%) Dow Jones 30
39.176,52 +48,72 (+0,12%) Gold
2.337,50 +24,30 (+1,05%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
58.069,84 +446,95 (+0,78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Strike:81.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00081000 | 2024-06-27 9:44AM EDT | 2024-06-28 | 44.14 | 43.40 | 43.70 | +5.39 | +13.91% | 2,000 | 2,071 | 292.97% |
| NVDA240705C00081000 | 2024-06-26 2:41PM EDT | 2024-07-05 | 42.30 | 43.60 | 44.00 | 0.00 | - | 40 | 63 | 159.57% |
| NVDA240712C00081000 | 2024-06-21 3:19PM EDT | 2024-07-12 | 46.20 | 43.80 | 44.15 | 0.00 | - | 4 | 13 | 127.93% |
| NVDA240719C00081000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 45.30 | 43.65 | 44.05 | 0.00 | - | 10 | 3,032 | 101.86% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 2024-07-26 | 48.60 | 43.50 | 44.40 | 0.00 | - | 2 | 40 | 92.58% |
| NVDA240816C00081000 | 2024-06-25 2:10PM EDT | 2024-08-16 | 45.05 | 44.25 | 44.65 | 0.00 | - | 23 | 4,569 | 81.49% |
| NVDA241018C00081000 | 2024-06-25 1:24PM EDT | 2024-10-18 | 46.00 | 46.10 | 46.45 | 0.00 | - | 60 | 1,030 | 71.92% |
| NVDA241115C00081000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 46.45 | 46.35 | 46.95 | -0.20 | -0.43% | 2 | 1,403 | 67.09% |
| NVDA241220C00081000 | 2024-06-25 3:51PM EDT | 2024-12-20 | 49.20 | 48.00 | 48.40 | 0.00 | - | 2 | 425 | 69.08% |
| NVDA250117C00081000 | 2024-06-26 1:23PM EDT | 2025-01-17 | 48.15 | 48.55 | 48.85 | 0.00 | - | 39 | 4,954 | 66.71% |
| NVDA250221C00081000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 48.70 | 49.50 | 50.00 | 0.00 | - | 3 | 863 | 66.36% |
| NVDA250321C00081000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 48.19 | 50.30 | 50.80 | 0.00 | - | 20 | 2,606 | 66.06% |
| NVDA250620C00081000 | 2024-06-25 1:28PM EDT | 2025-06-20 | 52.70 | 52.60 | 52.90 | 0.00 | - | 3 | 2,207 | 64.55% |
| NVDA251219C00081000 | 2024-06-21 11:53AM EDT | 2025-12-19 | 62.12 | 57.00 | 57.30 | 0.00 | - | 6 | 934 | 64.14% |
| NVDA260116C00081000 | 2024-06-21 3:59PM EDT | 2026-01-16 | 60.25 | 57.65 | 57.95 | 0.00 | - | 10 | 12,670 | 64.17% |
| NVDA260618C00081000 | 2024-06-13 3:52PM EDT | 2026-06-18 | 64.90 | 60.65 | 61.25 | 0.00 | - | 10 | 990 | 63.92% |
| NVDA261218C00081000 | 2024-06-26 12:32PM EDT | 2026-12-18 | 64.80 | 63.90 | 64.55 | 0.00 | - | 10 | 2,334 | 63.53% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00081000 | 2024-06-26 9:44AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,190 | 193.75% |
| NVDA240705P00081000 | 2024-06-26 2:40PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,792 | 1,901 | 99.61% |
| NVDA240712P00081000 | 2024-06-27 9:59AM EDT | 2024-07-12 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 25 | 5,528 | 83.59% |
| NVDA240719P00081000 | 2024-06-26 2:24PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.07 | 0.00 | - | 105 | 6,350 | 73.83% |
| NVDA240726P00081000 | 2024-06-27 9:30AM EDT | 2024-07-26 | 0.13 | 0.09 | 0.12 | 0.00 | - | 9 | 43 | 68.95% |
| NVDA240816P00081000 | 2024-06-26 9:33AM EDT | 2024-08-16 | 0.32 | 0.24 | 0.26 | 0.00 | - | 2 | 3,133 | 60.40% |
| NVDA241018P00081000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 1.09 | 1.04 | 1.07 | -0.10 | -8.40% | 2 | 6,170 | 54.03% |
| NVDA241115P00081000 | 2024-06-24 11:13AM EDT | 2024-11-15 | 2.01 | 1.45 | 1.51 | 0.00 | - | 22 | 2,165 | 52.76% |
| NVDA241220P00081000 | 2024-06-26 2:20PM EDT | 2024-12-20 | 2.29 | 2.09 | 2.13 | 0.00 | - | 10 | 2,398 | 52.20% |
| NVDA250117P00081000 | 2024-06-26 2:22PM EDT | 2025-01-17 | 2.68 | 2.45 | 2.50 | 0.00 | - | 52 | 7,546 | 50.90% |
| NVDA250221P00081000 | 2024-06-26 2:05PM EDT | 2025-02-21 | 3.30 | 3.05 | 3.15 | 0.00 | - | 1 | 2,136 | 50.57% |
| NVDA250321P00081000 | 2024-06-24 12:38PM EDT | 2025-03-21 | 4.14 | 3.45 | 3.60 | 0.00 | - | 1 | 1,225 | 50.00% |
| NVDA250620P00081000 | 2024-06-26 3:41PM EDT | 2025-06-20 | 4.99 | 4.90 | 5.00 | 0.00 | - | 8 | 3,089 | 49.12% |
| NVDA251219P00081000 | 2024-06-12 10:42AM EDT | 2025-12-19 | 6.62 | 7.45 | 7.60 | 0.00 | - | - | 680 | 47.67% |
| NVDA260116P00081000 | 2024-06-24 2:14PM EDT | 2026-01-16 | 9.00 | 7.80 | 7.95 | 0.00 | - | 37 | 1,201 | 47.44% |
| NVDA260618P00081000 | 2024-06-26 1:40PM EDT | 2026-06-18 | 9.97 | 9.70 | 9.90 | 0.00 | - | 20 | 220 | 46.72% |
| NVDA261218P00081000 | 2024-06-26 1:15PM EDT | 2026-12-18 | 11.75 | 11.50 | 11.75 | 0.00 | - | 1 | 2,157 | 45.51% |
