Deutsche Märkte schließen in 6 Stunden
DAX
18.307,21 +96,66 (+0,53%) Euro Stoxx 50
4.909,03 +6,43 (+0,13%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.338,30 +1,70 (+0,07%) EUR/USD
1,0699 -0,0010 (-0,10%) Bitcoin EUR
57.350,68 +378,79 (+0,66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:91.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00091000 | 2024-06-27 2:05PM EDT | 2024-06-28 | 33.41 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA240705C00091000 | 2024-06-25 1:31PM EDT | 2024-07-05 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240712C00091000 | 2024-06-25 1:05PM EDT | 2024-07-12 | 32.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240719C00091000 | 2024-06-27 10:19AM EDT | 2024-07-19 | 34.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240726C00091000 | 2024-06-27 9:58AM EDT | 2024-07-26 | 33.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240802C00091000 | 2024-06-25 11:29AM EDT | 2024-08-02 | 34.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00091000 | 2024-06-27 10:42AM EDT | 2024-08-16 | 34.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018C00091000 | 2024-06-27 10:51AM EDT | 2024-10-18 | 36.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00091000 | 2024-06-27 2:31PM EDT | 2024-11-15 | 38.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA241220C00091000 | 2024-06-27 1:36PM EDT | 2024-12-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00091000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260116C00091000 | 2024-06-27 2:41PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00091000 | 2024-06-26 9:30AM EDT | 2026-06-18 | 56.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00091000 | 2024-06-27 12:19PM EDT | 2026-12-18 | 58.33 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00091000 | 2024-06-27 9:43AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240705P00091000 | 2024-06-27 11:57AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| NVDA240712P00091000 | 2024-06-27 11:44AM EDT | 2024-07-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| NVDA240719P00091000 | 2024-06-27 3:59PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| NVDA240726P00091000 | 2024-06-27 9:40AM EDT | 2024-07-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240802P00091000 | 2024-06-27 3:32PM EDT | 2024-08-02 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240816P00091000 | 2024-06-27 3:31PM EDT | 2024-08-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| NVDA241018P00091000 | 2024-06-27 12:03PM EDT | 2024-10-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241115P00091000 | 2024-06-27 11:31AM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA241220P00091000 | 2024-06-27 11:34AM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00091000 | 2024-06-27 11:55AM EDT | 2025-02-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA260116P00091000 | 2024-06-24 10:52AM EDT | 2026-01-16 | 12.49 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| NVDA260618P00091000 | 2024-06-13 11:33AM EDT | 2026-06-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| NVDA261218P00091000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
