Deutsche Märkte schließen in 49 Minuten
DAX
18.242,28 +87,04 (+0,48%) Euro Stoxx 50
4.924,44 +8,50 (+0,17%) Dow Jones 30
39.236,34 +108,54 (+0,28%) Gold
2.334,40 +21,20 (+0,92%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.882,25 +415,59 (+0,72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:41AM EDT. Markt geöffnet.
Strike:83.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00083000 | 2024-06-26 10:28AM EDT | 2024-06-28 | 42.00 | 41.40 | 41.80 | 0.00 | - | 1 | 307 | 239.06% |
| NVDA240705C00083000 | 2024-06-21 1:18PM EDT | 2024-07-05 | 44.35 | 41.50 | 41.75 | 0.00 | - | 3 | 45 | 95.31% |
| NVDA240712C00083000 | 2024-06-25 1:16PM EDT | 2024-07-12 | 41.45 | 41.60 | 42.15 | 0.00 | - | 2 | 13 | 93.95% |
| NVDA240719C00083000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 41.07 | 41.65 | 41.85 | 0.00 | - | 10 | 2,396 | 59.38% |
| NVDA240726C00083000 | 2024-06-26 2:07PM EDT | 2024-07-26 | 41.00 | 41.65 | 42.30 | 0.00 | - | 1 | 49 | 74.71% |
| NVDA240816C00083000 | 2024-06-26 10:25AM EDT | 2024-08-16 | 44.16 | 42.25 | 42.50 | 0.00 | - | 10 | 6,038 | 69.04% |
| NVDA241018C00083000 | 2024-06-27 10:18AM EDT | 2024-10-18 | 44.80 | 44.10 | 44.40 | +0.90 | +2.05% | 1 | 1,040 | 65.89% |
| NVDA241115C00083000 | 2024-06-27 10:15AM EDT | 2024-11-15 | 45.85 | 44.95 | 45.20 | +0.20 | +0.44% | 13 | 885 | 64.83% |
| NVDA241220C00083000 | 2024-06-26 10:59AM EDT | 2024-12-20 | 46.00 | 46.10 | 46.45 | 0.00 | - | 1 | 358 | 64.91% |
| NVDA250117C00083000 | 2024-06-27 10:09AM EDT | 2025-01-17 | 47.10 | 46.75 | 47.20 | -0.05 | -0.11% | 1 | 29,307 | 63.78% |
| NVDA250221C00083000 | 2024-06-24 3:57PM EDT | 2025-02-21 | 42.91 | 47.90 | 48.25 | 0.00 | - | 5 | 1,082 | 63.77% |
| NVDA250321C00083000 | 2024-06-27 9:37AM EDT | 2025-03-21 | 49.98 | 48.75 | 49.10 | +1.98 | +4.12% | 1 | 2,609 | 63.74% |
| NVDA250620C00083000 | 2024-06-26 10:13AM EDT | 2025-06-20 | 54.35 | 51.10 | 51.45 | 0.00 | - | 1 | 3,658 | 62.84% |
| NVDA251219C00083000 | 2024-06-26 10:07AM EDT | 2025-12-19 | 59.10 | 55.55 | 56.05 | 0.00 | - | 1 | 3,047 | 62.76% |
| NVDA260116C00083000 | 2024-06-26 1:08PM EDT | 2026-01-16 | 56.00 | 56.35 | 56.60 | 0.00 | - | 1 | 2,736 | 62.85% |
| NVDA260618C00083000 | 2024-06-21 11:28AM EDT | 2026-06-18 | 63.80 | 59.40 | 60.00 | 0.00 | - | 10 | 1,459 | 62.74% |
| NVDA261218C00083000 | 2024-06-26 2:38PM EDT | 2026-12-18 | 62.43 | 62.75 | 63.40 | 0.00 | - | 1 | 2,849 | 62.51% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00083000 | 2024-06-26 1:37PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,100 | 181.25% |
| NVDA240705P00083000 | 2024-06-26 1:12PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 175 | 95.31% |
| NVDA240712P00083000 | 2024-06-27 10:07AM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 116 | 2,237 | 80.47% |
| NVDA240719P00083000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.08 | 0.00 | - | 223 | 4,994 | 71.88% |
| NVDA240726P00083000 | 2024-06-27 9:30AM EDT | 2024-07-26 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 1 | 48 | 66.60% |
| NVDA240816P00083000 | 2024-06-26 1:02PM EDT | 2024-08-16 | 0.36 | 0.28 | 0.30 | 0.00 | - | 10 | 2,145 | 59.28% |
| NVDA241018P00083000 | 2024-06-25 1:00PM EDT | 2024-10-18 | 1.31 | 1.20 | 1.24 | 0.00 | - | 50 | 2,256 | 53.71% |
| NVDA241115P00083000 | 2024-06-24 10:29AM EDT | 2024-11-15 | 2.20 | 1.67 | 1.72 | 0.00 | - | 15 | 2,065 | 52.54% |
| NVDA241220P00083000 | 2024-06-26 9:46AM EDT | 2024-12-20 | 2.42 | 2.36 | 2.41 | +0.05 | +2.11% | 1 | 335 | 52.04% |
| NVDA250117P00083000 | 2024-06-27 10:12AM EDT | 2025-01-17 | 2.75 | 2.77 | 2.81 | -0.10 | -3.51% | 1 | 3,459 | 50.82% |
| NVDA250221P00083000 | 2024-06-27 9:57AM EDT | 2025-02-21 | 3.53 | 3.35 | 3.50 | -0.71 | -16.75% | 40 | 831 | 50.33% |
| NVDA250321P00083000 | 2024-06-25 11:59AM EDT | 2025-03-21 | 3.90 | 3.80 | 3.95 | 0.00 | - | 4 | 4,025 | 50.10% |
| NVDA250620P00083000 | 2024-06-25 9:52AM EDT | 2025-06-20 | 6.05 | 5.35 | 5.40 | 0.00 | - | 11 | 2,791 | 48.80% |
| NVDA251219P00083000 | 2024-06-20 9:59AM EDT | 2025-12-19 | 6.91 | 8.05 | 8.20 | 0.00 | - | 135 | 1,249 | 47.64% |
| NVDA260116P00083000 | 2024-06-25 12:11PM EDT | 2026-01-16 | 8.56 | 8.40 | 8.55 | 0.00 | - | 20 | 366 | 47.38% |
| NVDA260618P00083000 | 2024-06-21 3:47PM EDT | 2026-06-18 | 10.70 | 10.20 | 10.50 | 0.00 | - | 1 | 60 | 46.51% |
| NVDA261218P00083000 | 2024-06-25 2:38PM EDT | 2026-12-18 | 12.35 | 12.20 | 12.45 | 0.00 | - | 51 | 1,430 | 45.41% |
