Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.230,92 +75,68 (+0,42%) Euro Stoxx 50
4.919,98 +4,04 (+0,08%) Dow Jones 30
39.175,03 +47,23 (+0,12%) Gold
2.338,30 +25,10 (+1,09%) EUR/USD
1,0720 +0,0037 (+0,34%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Strike:88.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00088000 | 2024-06-25 1:31PM EDT | 2024-06-28 | 36.25 | 36.00 | 36.30 | 0.00 | - | 1 | 168 | 0.00% |
| NVDA240705C00088000 | 2024-06-25 10:27AM EDT | 2024-07-05 | 34.06 | 36.50 | 36.90 | 0.00 | - | 10 | 35 | 0.00% |
| NVDA240712C00088000 | 2024-06-24 12:20PM EDT | 2024-07-12 | 33.00 | 36.40 | 36.85 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA240719C00088000 | 2024-06-26 1:45PM EDT | 2024-07-19 | 36.50 | 36.60 | 36.95 | 0.00 | - | 11 | 8,000 | 0.00% |
| NVDA240726C00088000 | 2024-06-21 10:18AM EDT | 2024-07-26 | 39.28 | 36.40 | 37.20 | 0.00 | - | 50 | 60 | 54.69% |
| NVDA240816C00088000 | 2024-06-26 3:58PM EDT | 2024-08-16 | 39.25 | 37.40 | 37.60 | 0.00 | - | 32 | 3,916 | 54.69% |
| NVDA240920C00088000 | 2024-06-26 3:46PM EDT | 2024-09-20 | 39.61 | 38.75 | 39.20 | 0.00 | - | 21 | 12,886 | 61.74% |
| NVDA241018C00088000 | 2024-06-26 2:41PM EDT | 2024-10-18 | 38.90 | 39.85 | 40.40 | 0.00 | - | 50 | 7,082 | 62.60% |
| NVDA241115C00088000 | 2024-06-25 11:50AM EDT | 2024-11-15 | 40.80 | 40.45 | 41.00 | 0.00 | - | 2 | 2,414 | 59.84% |
| NVDA241220C00088000 | 2024-06-25 2:15PM EDT | 2024-12-20 | 42.70 | 42.00 | 42.50 | 0.00 | - | 11 | 6,924 | 61.46% |
| NVDA250117C00088000 | 2024-06-26 12:16PM EDT | 2025-01-17 | 42.90 | 42.60 | 43.10 | 0.00 | - | 1 | 16,987 | 59.81% |
| NVDA250221C00088000 | 2024-06-18 3:34PM EDT | 2025-02-21 | 54.56 | 43.90 | 44.45 | 0.00 | - | 164 | 1,045 | 60.60% |
| NVDA250321C00088000 | 2024-06-26 1:23PM EDT | 2025-03-21 | 44.70 | 44.75 | 45.45 | 0.00 | - | 81 | 4,317 | 60.73% |
| NVDA250620C00088000 | 2024-06-27 9:47AM EDT | 2025-06-20 | 48.75 | 47.75 | 48.10 | +0.10 | +0.21% | 1 | 2,582 | 61.08% |
| NVDA250919C00088000 | 2024-06-24 3:50PM EDT | 2025-09-19 | 46.10 | 50.30 | 50.80 | 0.00 | - | 16 | 244 | 61.47% |
| NVDA251219C00088000 | 2024-06-24 3:39PM EDT | 2025-12-19 | 49.22 | 52.50 | 52.90 | 0.00 | - | 2 | 1,282 | 61.14% |
| NVDA260116C00088000 | 2024-06-25 9:52AM EDT | 2026-01-16 | 52.15 | 53.10 | 53.50 | 0.00 | - | 101 | 4,781 | 60.99% |
| NVDA260618C00088000 | 2024-06-26 11:48AM EDT | 2026-06-18 | 56.50 | 56.25 | 56.80 | 0.00 | - | 1 | 851 | 60.68% |
| NVDA261218C00088000 | 2024-06-26 1:13PM EDT | 2026-12-18 | 61.25 | 59.95 | 60.70 | +1.00 | +1.66% | 2 | 6,975 | 61.08% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00088000 | 2024-06-26 3:56PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 404 | 11,005 | 159.38% |
| NVDA240705P00088000 | 2024-06-26 3:27PM EDT | 2024-07-05 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1,003 | 1,322 | 88.28% |
| NVDA240712P00088000 | 2024-06-26 3:35PM EDT | 2024-07-12 | 0.09 | 0.06 | 0.07 | 0.00 | - | 96 | 1,506 | 74.22% |
| NVDA240719P00088000 | 2024-06-27 9:57AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 40 | 16,472 | 66.02% |
| NVDA240726P00088000 | 2024-06-26 1:48PM EDT | 2024-07-26 | 0.22 | 0.16 | 0.18 | 0.00 | - | 4 | 90 | 62.21% |
| NVDA240816P00088000 | 2024-06-26 3:14PM EDT | 2024-08-16 | 0.55 | 0.43 | 0.45 | 0.00 | - | 605 | 5,088 | 56.54% |
| NVDA240920P00088000 | 2024-06-27 9:56AM EDT | 2024-09-20 | 1.35 | 1.32 | 1.35 | +0.08 | +6.30% | 15 | 20,140 | 56.35% |
| NVDA241018P00088000 | 2024-06-27 9:49AM EDT | 2024-10-18 | 1.73 | 1.78 | 1.82 | -0.04 | -2.26% | 11 | 3,598 | 53.25% |
| NVDA241115P00088000 | 2024-06-26 10:25AM EDT | 2024-11-15 | 2.31 | 2.38 | 2.44 | 0.00 | - | 1 | 5,993 | 52.19% |
| NVDA241220P00088000 | 2024-06-27 9:42AM EDT | 2024-12-20 | 3.20 | 3.25 | 3.35 | +0.05 | +1.59% | 83 | 4,576 | 51.99% |
| NVDA250117P00088000 | 2024-06-27 10:01AM EDT | 2025-01-17 | 3.75 | 3.70 | 3.75 | +0.10 | +2.74% | 2 | 10,585 | 50.48% |
| NVDA250221P00088000 | 2024-06-26 11:47AM EDT | 2025-02-21 | 4.70 | 4.50 | 4.65 | 0.00 | - | 15 | 632 | 50.46% |
| NVDA250321P00088000 | 2024-06-26 3:59PM EDT | 2025-03-21 | 4.85 | 4.95 | 5.10 | 0.00 | - | 21 | 2,740 | 49.88% |
| NVDA250620P00088000 | 2024-06-27 9:30AM EDT | 2025-06-20 | 6.78 | 6.65 | 6.75 | -0.02 | -0.29% | 1 | 2,973 | 48.61% |
| NVDA250919P00088000 | 2024-06-26 2:43PM EDT | 2025-09-19 | 8.55 | 8.20 | 8.35 | 0.00 | - | 38 | 308 | 47.94% |
| NVDA251219P00088000 | 2024-06-26 12:12PM EDT | 2025-12-19 | 9.82 | 9.65 | 9.80 | 0.00 | - | 1 | 6,508 | 47.35% |
| NVDA260116P00088000 | 2024-06-25 12:38PM EDT | 2026-01-16 | 10.10 | 10.05 | 10.20 | 0.00 | - | 40 | 2,548 | 47.13% |
| NVDA260618P00088000 | 2024-06-24 9:54AM EDT | 2026-06-18 | 12.75 | 12.10 | 12.35 | 0.00 | - | 10 | 299 | 46.34% |
| NVDA261218P00088000 | 2024-06-26 10:02AM EDT | 2026-12-18 | 13.95 | 14.20 | 14.45 | 0.00 | - | 5 | 819 | 45.26% |
