Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.230,59 +75,35 (+0,42%) Euro Stoxx 50
4.920,15 +4,21 (+0,09%) Dow Jones 30
39.174,03 +46,23 (+0,12%) Gold
2.337,40 +24,20 (+1,05%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:86.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00086000 | 2024-06-26 10:41AM EDT | 2024-06-28 | 39.00 | 38.45 | 38.80 | 0.00 | - | 10 | 123 | 241.41% |
| NVDA240705C00086000 | 2024-06-26 1:52PM EDT | 2024-07-05 | 38.08 | 38.55 | 38.85 | 0.00 | - | 10 | 30 | 92.97% |
| NVDA240712C00086000 | 2024-06-25 1:36PM EDT | 2024-07-12 | 38.70 | 38.70 | 39.10 | 0.00 | - | 4 | 62 | 93.55% |
| NVDA240719C00086000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 38.11 | 38.40 | 38.75 | 0.00 | - | 10 | 8,120 | 66.21% |
| NVDA240726C00086000 | 2024-06-21 11:44AM EDT | 2024-07-26 | 43.18 | 38.90 | 39.65 | 0.00 | - | 15 | 9 | 82.32% |
| NVDA240816C00086000 | 2024-06-24 2:04PM EDT | 2024-08-16 | 34.90 | 39.50 | 39.90 | 0.00 | - | 43 | 3,246 | 71.39% |
| NVDA240920C00086000 | 2024-06-27 9:41AM EDT | 2024-09-20 | 42.15 | 40.35 | 40.70 | +2.05 | +5.11% | 7 | 16,113 | 64.43% |
| NVDA241018C00086000 | 2024-06-26 12:34PM EDT | 2024-10-18 | 42.00 | 41.35 | 41.80 | 0.00 | - | 14 | 3,719 | 64.47% |
| NVDA241115C00086000 | 2024-06-26 12:20PM EDT | 2024-11-15 | 42.45 | 42.20 | 42.45 | 0.00 | - | 16 | 1,731 | 62.59% |
| NVDA241220C00086000 | 2024-06-26 3:23PM EDT | 2024-12-20 | 43.70 | 43.40 | 43.70 | 0.00 | - | 1 | 7,970 | 62.59% |
| NVDA250117C00086000 | 2024-06-26 11:05AM EDT | 2025-01-17 | 44.00 | 44.25 | 44.55 | 0.00 | - | 1 | 9,183 | 62.11% |
| NVDA250221C00086000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 44.85 | 45.40 | 45.80 | 0.00 | - | 16 | 2,490 | 62.34% |
| NVDA250321C00086000 | 2024-06-26 3:50PM EDT | 2025-03-21 | 47.25 | 46.55 | 46.80 | 0.00 | - | 9 | 2,895 | 63.04% |
| NVDA250620C00086000 | 2024-06-26 3:52PM EDT | 2025-06-20 | 49.75 | 49.10 | 49.50 | 0.00 | - | 4 | 2,598 | 62.67% |
| NVDA250919C00086000 | 2024-06-25 3:42PM EDT | 2025-09-19 | 53.15 | 51.15 | 51.70 | 0.00 | - | 111 | 426 | 61.72% |
| NVDA251219C00086000 | 2024-06-26 9:38AM EDT | 2025-12-19 | 55.30 | 53.90 | 54.30 | 0.00 | - | 1 | 5,521 | 62.77% |
| NVDA260116C00086000 | 2024-06-13 10:53AM EDT | 2026-01-16 | 57.12 | 54.60 | 54.95 | 0.00 | - | 10 | 5,350 | 62.79% |
| NVDA260618C00086000 | 2024-06-26 10:03AM EDT | 2026-06-18 | 60.21 | 57.80 | 58.40 | 0.00 | - | 2 | 886 | 62.63% |
| NVDA261218C00086000 | 2024-06-25 12:57PM EDT | 2026-12-18 | 61.05 | 61.25 | 62.00 | 0.00 | - | 1 | 2,631 | 62.48% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00086000 | 2024-06-26 3:55PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 476 | 2,690 | 168.75% |
| NVDA240705P00086000 | 2024-06-27 9:54AM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 2,091 | 92.19% |
| NVDA240712P00086000 | 2024-06-26 3:28PM EDT | 2024-07-12 | 0.08 | 0.04 | 0.06 | 0.00 | - | 2,263 | 2,656 | 75.00% |
| NVDA240719P00086000 | 2024-06-27 9:55AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 4 | 13,831 | 68.36% |
| NVDA240726P00086000 | 2024-06-26 1:49PM EDT | 2024-07-26 | 0.19 | 0.13 | 0.16 | 0.00 | - | 1 | 89 | 63.67% |
| NVDA240816P00086000 | 2024-06-26 2:04PM EDT | 2024-08-16 | 0.46 | 0.36 | 0.38 | 0.00 | - | 2 | 4,677 | 57.23% |
| NVDA240920P00086000 | 2024-06-27 9:59AM EDT | 2024-09-20 | 1.15 | 1.09 | 1.14 | -0.12 | -9.45% | 3 | 24,355 | 56.13% |
| NVDA241018P00086000 | 2024-06-26 9:47AM EDT | 2024-10-18 | 1.51 | 1.55 | 1.59 | 0.00 | - | 1 | 3,236 | 53.41% |
| NVDA241115P00086000 | 2024-06-26 2:46PM EDT | 2024-11-15 | 2.28 | 2.09 | 2.14 | 0.00 | - | 14 | 1,647 | 52.20% |
| NVDA241220P00086000 | 2024-06-26 3:26PM EDT | 2024-12-20 | 3.03 | 2.89 | 2.95 | 0.00 | - | 653 | 32,640 | 51.86% |
| NVDA250117P00086000 | 2024-06-26 2:59PM EDT | 2025-01-17 | 3.59 | 3.30 | 3.40 | 0.00 | - | 310 | 7,007 | 50.53% |
| NVDA250221P00086000 | 2024-06-25 3:39PM EDT | 2025-02-21 | 3.84 | 4.00 | 4.15 | 0.00 | - | 10 | 364 | 50.15% |
| NVDA250321P00086000 | 2024-06-25 10:18AM EDT | 2025-03-21 | 5.22 | 4.50 | 4.60 | 0.00 | - | 1 | 1,062 | 49.72% |
| NVDA250620P00086000 | 2024-06-26 11:14AM EDT | 2025-06-20 | 6.20 | 6.10 | 6.20 | -0.20 | -3.13% | 9 | 3,206 | 48.57% |
| NVDA250919P00086000 | 2024-06-25 11:11AM EDT | 2025-09-19 | 8.15 | 7.55 | 7.70 | 0.00 | - | 20 | 287 | 47.80% |
| NVDA251219P00086000 | 2024-06-25 11:11AM EDT | 2025-12-19 | 9.50 | 8.95 | 9.20 | 0.00 | - | 10 | 437 | 47.48% |
| NVDA260116P00086000 | 2024-06-24 10:41AM EDT | 2026-01-16 | 10.35 | 9.35 | 9.50 | 0.00 | - | 13 | 2,213 | 47.04% |
| NVDA260618P00086000 | 2024-06-25 3:23PM EDT | 2026-06-18 | 11.28 | 11.35 | 11.55 | 0.00 | - | 2 | 440 | 46.20% |
| NVDA261218P00086000 | 2024-06-21 2:31PM EDT | 2026-12-18 | 13.55 | 13.40 | 13.60 | 0.00 | - | 1 | 605 | 45.15% |
