Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
18.244,12 +88,88 (+0,49%) Euro Stoxx 50
4.922,77 +6,83 (+0,14%) Dow Jones 30
39.175,76 +47,96 (+0,12%) Gold
2.337,90 +24,70 (+1,07%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.061,20 +307,21 (+0,53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM EDT. Markt geöffnet.
Strike:84.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00084000 | 2024-06-26 10:41AM EDT | 2024-06-28 | 41.25 | 40.50 | 40.85 | 0.00 | - | 5 | 596 | 256.64% |
| NVDA240705C00084000 | 2024-06-26 3:59PM EDT | 2024-07-05 | 42.40 | 40.45 | 40.85 | 0.00 | - | 4 | 28 | 117.38% |
| NVDA240712C00084000 | 2024-06-25 10:30AM EDT | 2024-07-12 | 38.25 | 40.65 | 40.90 | 0.00 | - | 8 | 20 | 99.02% |
| NVDA240719C00084000 | 2024-06-25 2:23PM EDT | 2024-07-19 | 41.15 | 40.85 | 41.20 | 0.00 | - | 24 | 24,507 | 94.43% |
| NVDA240726C00084000 | 2024-06-24 2:56PM EDT | 2024-07-26 | 36.34 | 40.65 | 41.65 | 0.00 | - | 10 | 33 | 86.72% |
| NVDA240816C00084000 | 2024-06-24 3:58PM EDT | 2024-08-16 | 35.65 | 41.50 | 41.75 | 0.00 | - | 11 | 8,688 | 75.88% |
| NVDA240920C00084000 | 2024-06-27 10:04AM EDT | 2024-09-20 | 42.65 | 42.75 | 43.10 | +0.70 | +1.67% | 5 | 8,741 | 72.78% |
| NVDA241018C00084000 | 2024-06-26 2:30PM EDT | 2024-10-18 | 42.65 | 43.45 | 43.75 | 0.00 | - | 17 | 1,413 | 68.54% |
| NVDA241115C00084000 | 2024-06-26 1:23PM EDT | 2024-11-15 | 43.70 | 44.20 | 44.70 | 0.00 | - | 2 | 2,360 | 66.94% |
| NVDA241220C00084000 | 2024-06-26 10:16AM EDT | 2024-12-20 | 48.20 | 45.10 | 45.75 | 0.00 | - | 1 | 10,571 | 65.25% |
| NVDA250117C00084000 | 2024-06-26 3:01PM EDT | 2025-01-17 | 45.25 | 46.35 | 46.70 | 0.00 | - | 5 | 22,075 | 65.86% |
| NVDA250221C00084000 | 2024-06-24 12:54PM EDT | 2025-02-21 | 44.25 | 47.35 | 47.90 | 0.00 | - | 15 | 707 | 65.48% |
| NVDA250321C00084000 | 2024-06-25 11:11AM EDT | 2025-03-21 | 47.75 | 48.10 | 48.40 | 0.00 | - | 4 | 5,138 | 64.38% |
| NVDA250620C00084000 | 2024-06-25 12:34PM EDT | 2025-06-20 | 50.90 | 50.55 | 50.80 | 0.00 | - | 6 | 3,405 | 63.45% |
| NVDA250919C00084000 | 2024-06-26 1:18PM EDT | 2025-09-19 | 52.85 | 52.80 | 53.40 | 0.00 | - | 8 | 115 | 63.41% |
| NVDA251219C00084000 | 2024-06-24 1:00PM EDT | 2025-12-19 | 51.75 | 55.10 | 55.55 | 0.00 | - | 10 | 653 | 63.36% |
| NVDA260116C00084000 | 2024-06-24 3:27PM EDT | 2026-01-16 | 52.71 | 55.70 | 56.05 | 0.00 | - | 1 | 3,496 | 63.10% |
| NVDA260618C00084000 | 2024-06-26 3:53PM EDT | 2026-06-18 | 60.00 | 59.00 | 59.45 | 0.00 | - | 1 | 324 | 63.14% |
| NVDA261218C00084000 | 2024-06-25 2:37PM EDT | 2026-12-18 | 62.80 | 62.35 | 63.10 | 0.00 | - | 1 | 2,296 | 63.03% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00084000 | 2024-06-26 9:38AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,540 | 175.00% |
| NVDA240705P00084000 | 2024-06-26 1:02PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 9 | 4,378 | 92.19% |
| NVDA240712P00084000 | 2024-06-26 2:46PM EDT | 2024-07-12 | 0.08 | 0.04 | 0.06 | 0.00 | - | 57 | 79 | 79.30% |
| NVDA240719P00084000 | 2024-06-27 9:47AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 11 | 39,255 | 70.31% |
| NVDA240726P00084000 | 2024-06-27 10:01AM EDT | 2024-07-26 | 0.14 | 0.11 | 0.14 | -0.03 | -17.65% | 1 | 232 | 65.53% |
| NVDA240816P00084000 | 2024-06-26 3:19PM EDT | 2024-08-16 | 0.40 | 0.31 | 0.33 | 0.00 | - | 28 | 9,218 | 58.59% |
| NVDA240920P00084000 | 2024-06-26 2:47PM EDT | 2024-09-20 | 1.00 | 0.94 | 0.97 | -0.11 | -9.91% | 1 | 13,597 | 56.67% |
| NVDA241018P00084000 | 2024-06-26 1:11PM EDT | 2024-10-18 | 1.43 | 1.31 | 1.34 | 0.00 | - | 47 | 1,487 | 53.43% |
| NVDA241115P00084000 | 2024-06-27 10:01AM EDT | 2024-11-15 | 1.84 | 1.78 | 1.83 | +0.09 | +5.14% | 2 | 2,450 | 52.11% |
| NVDA241220P00084000 | 2024-06-26 9:46AM EDT | 2024-12-20 | 2.51 | 2.53 | 2.57 | 0.00 | - | 10 | 6,328 | 51.83% |
| NVDA250117P00084000 | 2024-06-26 11:39AM EDT | 2025-01-17 | 3.20 | 2.94 | 2.98 | 0.00 | - | 92 | 15,355 | 50.56% |
| NVDA250221P00084000 | 2024-06-27 9:57AM EDT | 2025-02-21 | 3.70 | 3.60 | 3.70 | -0.91 | -19.74% | 40 | 559 | 50.24% |
| NVDA250321P00084000 | 2024-06-26 10:04AM EDT | 2025-03-21 | 3.90 | 4.05 | 4.20 | 0.00 | - | 1 | 1,180 | 50.06% |
| NVDA250620P00084000 | 2024-06-26 1:49PM EDT | 2025-06-20 | 5.76 | 5.55 | 5.65 | 0.00 | - | 7 | 3,755 | 48.60% |
| NVDA250919P00084000 | 2024-06-25 11:14AM EDT | 2025-09-19 | 7.46 | 6.90 | 7.15 | 0.00 | - | 10 | 290 | 48.04% |
| NVDA251219P00084000 | 2024-06-24 3:52PM EDT | 2025-12-19 | 9.70 | 8.30 | 8.50 | 0.00 | - | 2 | 522 | 47.44% |
| NVDA260116P00084000 | 2024-06-25 12:02PM EDT | 2026-01-16 | 8.85 | 8.65 | 8.85 | 0.00 | - | 1 | 460 | 47.16% |
| NVDA260618P00084000 | 2024-06-26 10:12AM EDT | 2026-06-18 | 10.30 | 10.60 | 10.85 | 0.00 | - | 1 | 401 | 46.35% |
| NVDA261218P00084000 | 2024-06-25 12:24PM EDT | 2026-12-18 | 12.90 | 12.65 | 12.85 | 0.00 | - | 1 | 649 | 45.30% |
