Deutsche Märkte schließen in 1 Stunde 3 Minute
DAX
18.257,62 +102,38 (+0,56%) Euro Stoxx 50
4.925,65 +9,71 (+0,20%) Dow Jones 30
39.187,09 +59,29 (+0,15%) Gold
2.337,10 +23,90 (+1,03%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.079,05 +484,50 (+0,84%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:27AM EDT. Markt geöffnet.
Strike:82.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00082000 | 2024-06-25 11:15AM EDT | 2024-06-28 | 42.20 | 42.75 | 43.10 | 0.00 | - | 1 | 103 | 303.52% |
| NVDA240705C00082000 | 2024-06-25 11:53AM EDT | 2024-07-05 | 42.55 | 42.50 | 42.80 | 0.00 | - | 1 | 87 | 50.00% |
| NVDA240712C00082000 | 2024-06-24 11:19AM EDT | 2024-07-12 | 38.80 | 42.75 | 43.35 | 0.00 | - | 4 | 10 | 114.84% |
| NVDA240719C00082000 | 2024-06-26 10:25AM EDT | 2024-07-19 | 44.45 | 42.70 | 43.05 | 0.00 | - | 10 | 11,989 | 86.52% |
| NVDA240726C00082000 | 2024-06-24 3:52PM EDT | 2024-07-26 | 37.22 | 42.90 | 43.85 | 0.00 | - | 10 | 20 | 94.68% |
| NVDA240816C00082000 | 2024-06-24 10:41AM EDT | 2024-08-16 | 40.20 | 43.90 | 44.10 | 0.00 | - | 50 | 2,775 | 84.25% |
| NVDA240920C00082000 | 2024-06-26 12:42PM EDT | 2024-09-20 | 44.25 | 44.70 | 45.10 | 0.00 | - | 2 | 8,499 | 74.89% |
| NVDA241018C00082000 | 2024-06-26 12:47PM EDT | 2024-10-18 | 44.35 | 45.05 | 45.40 | 0.00 | - | 1 | 914 | 67.82% |
| NVDA241115C00082000 | 2024-06-27 10:03AM EDT | 2024-11-15 | 46.00 | 45.95 | 46.20 | +0.15 | +0.33% | 4 | 1,899 | 66.76% |
| NVDA241220C00082000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 46.00 | 47.05 | 47.30 | 0.00 | - | 1 | 5,849 | 66.14% |
| NVDA250117C00082000 | 2024-06-26 3:48PM EDT | 2025-01-17 | 48.30 | 47.75 | 48.20 | 0.00 | - | 33 | 5,548 | 65.47% |
| NVDA250221C00082000 | 2024-06-27 10:09AM EDT | 2025-02-21 | 48.95 | 49.05 | 49.40 | +0.35 | +0.72% | 4 | 758 | 66.02% |
| NVDA250321C00082000 | 2024-06-26 12:13PM EDT | 2025-03-21 | 49.50 | 49.60 | 49.95 | 0.00 | - | 1 | 2,867 | 64.69% |
| NVDA250620C00082000 | 2024-06-26 9:45AM EDT | 2025-06-20 | 53.65 | 52.00 | 52.30 | 0.00 | - | 1 | 3,318 | 63.86% |
| NVDA250919C00082000 | 2024-06-25 9:59AM EDT | 2025-09-19 | 52.45 | 54.25 | 54.90 | 0.00 | - | 2 | 646 | 63.99% |
| NVDA251219C00082000 | 2024-06-27 9:35AM EDT | 2025-12-19 | 56.90 | 56.80 | 57.05 | +0.10 | +0.18% | 1 | 3,074 | 64.37% |
| NVDA260116C00082000 | 2024-06-14 11:39AM EDT | 2026-01-16 | 62.33 | 57.45 | 57.80 | 0.00 | - | 10 | 1,381 | 64.49% |
| NVDA260618C00082000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 74.25 | 60.10 | 60.70 | 0.00 | - | 2 | 418 | 63.30% |
| NVDA261218C00082000 | 2024-06-27 9:30AM EDT | 2026-12-18 | 65.80 | 63.40 | 64.00 | +6.80 | +11.53% | 1 | 2,375 | 62.95% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00082000 | 2024-06-24 3:16PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 334 | 1,868 | 187.50% |
| NVDA240705P00082000 | 2024-06-26 9:48AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 2,712 | 97.66% |
| NVDA240712P00082000 | 2024-06-26 12:06PM EDT | 2024-07-12 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 2,225 | 82.81% |
| NVDA240719P00082000 | 2024-06-26 2:59PM EDT | 2024-07-19 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 8,466 | 73.05% |
| NVDA240726P00082000 | 2024-06-26 3:15PM EDT | 2024-07-26 | 0.14 | 0.10 | 0.12 | 0.00 | - | 4 | 45 | 67.97% |
| NVDA240816P00082000 | 2024-06-26 10:59AM EDT | 2024-08-16 | 0.34 | 0.25 | 0.27 | 0.00 | - | 1 | 4,660 | 59.57% |
| NVDA240920P00082000 | 2024-06-26 3:30PM EDT | 2024-09-20 | 0.91 | 0.77 | 0.81 | 0.00 | - | 509 | 12,358 | 57.03% |
| NVDA241018P00082000 | 2024-06-26 11:54AM EDT | 2024-10-18 | 1.26 | 1.10 | 1.13 | 0.00 | - | 1 | 4,225 | 53.71% |
| NVDA241115P00082000 | 2024-06-25 2:26PM EDT | 2024-11-15 | 1.57 | 1.56 | 1.59 | 0.00 | - | 2 | 1,629 | 52.62% |
| NVDA241220P00082000 | 2024-06-26 11:36AM EDT | 2024-12-20 | 2.44 | 2.17 | 2.21 | 0.00 | - | 1 | 3,166 | 51.79% |
| NVDA250117P00082000 | 2024-06-25 12:11PM EDT | 2025-01-17 | 2.66 | 2.58 | 2.61 | 0.00 | - | 4 | 9,422 | 50.71% |
| NVDA250221P00082000 | 2024-06-24 10:44AM EDT | 2025-02-21 | 4.04 | 3.15 | 3.25 | 0.00 | - | 80 | 1,272 | 50.20% |
| NVDA250321P00082000 | 2024-06-26 11:44AM EDT | 2025-03-21 | 3.90 | 3.60 | 3.70 | 0.00 | - | 19 | 6,048 | 49.95% |
| NVDA250620P00082000 | 2024-06-26 9:40AM EDT | 2025-06-20 | 5.10 | 4.95 | 5.10 | 0.00 | - | 1 | 2,466 | 48.65% |
| NVDA250919P00082000 | 2024-06-25 12:01PM EDT | 2025-09-19 | 6.75 | 6.35 | 6.50 | 0.00 | - | 1 | 541 | 47.99% |
| NVDA251219P00082000 | 2024-06-26 1:36PM EDT | 2025-12-19 | 8.03 | 7.70 | 7.85 | 0.00 | - | 10 | 770 | 47.57% |
| NVDA260116P00082000 | 2024-06-18 3:42PM EDT | 2026-01-16 | 6.92 | 8.05 | 8.20 | 0.00 | - | 290 | 866 | 47.33% |
| NVDA260618P00082000 | 2024-06-21 1:13PM EDT | 2026-06-18 | 10.00 | 9.95 | 10.15 | 0.00 | - | 1 | 811 | 46.54% |
| NVDA261218P00082000 | 2024-06-20 9:33AM EDT | 2026-12-18 | 10.20 | 11.85 | 12.05 | 0.00 | - | 1 | 1,463 | 45.40% |
