Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.231,09 +75,85 (+0,42%) Euro Stoxx 50
4.919,53 +3,59 (+0,07%) Dow Jones 30
39.160,25 +32,45 (+0,08%) Gold
2.339,40 +26,20 (+1,13%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
58.095,38 +333,13 (+0,58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:101.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00101000 | 2024-06-27 9:44AM EDT | 2024-06-28 | 24.17 | 23.10 | 23.35 | +0.60 | +2.55% | 2 | 1,936 | 0.00% |
| NVDA240705C00101000 | 2024-06-27 9:40AM EDT | 2024-07-05 | 24.95 | 23.25 | 23.50 | +2.30 | +10.15% | 2 | 422 | 0.00% |
| NVDA240712C00101000 | 2024-06-26 3:34PM EDT | 2024-07-12 | 24.04 | 23.70 | 24.10 | 0.00 | - | 24 | 98 | 52.25% |
| NVDA240719C00101000 | 2024-06-27 9:58AM EDT | 2024-07-19 | 23.65 | 24.00 | 24.20 | -1.80 | -7.07% | 27 | 6,009 | 48.44% |
| NVDA240726C00101000 | 2024-06-26 1:36PM EDT | 2024-07-26 | 24.25 | 24.30 | 24.65 | 0.00 | - | 7 | 44 | 50.20% |
| NVDA240802C00101000 | 2024-06-25 3:28PM EDT | 2024-08-02 | 26.45 | 24.25 | 25.70 | 0.00 | - | 42 | 41 | 53.96% |
| NVDA240816C00101000 | 2024-06-27 9:53AM EDT | 2024-08-16 | 25.77 | 25.65 | 25.95 | +1.02 | +4.12% | 3 | 4,801 | 55.30% |
| NVDA240920C00101000 | 2024-06-26 3:14PM EDT | 2024-09-20 | 27.50 | 28.15 | 28.55 | 0.00 | - | 217 | 5,447 | 59.78% |
| NVDA241018C00101000 | 2024-06-27 9:47AM EDT | 2024-10-18 | 30.40 | 29.05 | 29.60 | +0.85 | +2.88% | 5 | 658 | 56.96% |
| NVDA241115C00101000 | 2024-06-27 9:41AM EDT | 2024-11-15 | 32.00 | 30.60 | 30.85 | +0.20 | +0.63% | 20 | 4,473 | 57.23% |
| NVDA241220C00101000 | 2024-06-27 9:40AM EDT | 2024-12-20 | 33.75 | 32.50 | 32.65 | -0.75 | -2.17% | 8 | 2,451 | 58.32% |
| NVDA250117C00101000 | 2024-06-26 2:58PM EDT | 2025-01-17 | 32.95 | 33.60 | 33.95 | 0.00 | - | 6 | 4,801 | 58.34% |
| NVDA250221C00101000 | 2024-06-26 2:58PM EDT | 2025-02-21 | 34.45 | 35.15 | 35.40 | 0.00 | - | 6 | 1,009 | 58.64% |
| NVDA250620C00101000 | 2024-06-26 9:48AM EDT | 2025-06-20 | 41.75 | 39.45 | 39.70 | 0.00 | - | 1 | 7,726 | 58.81% |
| NVDA251219C00101000 | 2024-06-25 2:38PM EDT | 2025-12-19 | 45.50 | 45.15 | 45.55 | 0.00 | - | 3 | 1,569 | 59.69% |
| NVDA260116C00101000 | 2024-06-25 11:14AM EDT | 2026-01-16 | 46.00 | 45.75 | 46.10 | 0.00 | - | 1 | 0 | 59.35% |
| NVDA260618C00101000 | 2024-06-27 9:30AM EDT | 2026-06-18 | 50.60 | 49.50 | 49.90 | -1.00 | -1.94% | 1 | 390 | 59.40% |
| NVDA261218C00101000 | 2024-06-26 2:16PM EDT | 2026-12-18 | 53.63 | 53.55 | 54.15 | 0.00 | - | 4 | 836 | 59.73% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00101000 | 2024-06-27 9:48AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 34 | 5,004 | 112.50% |
| NVDA240705P00101000 | 2024-06-27 9:47AM EDT | 2024-07-05 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 47 | 1,796 | 64.84% |
| NVDA240712P00101000 | 2024-06-26 3:59PM EDT | 2024-07-12 | 0.22 | 0.20 | 0.21 | 0.00 | - | 20 | 477 | 57.32% |
| NVDA240719P00101000 | 2024-06-27 9:56AM EDT | 2024-07-19 | 0.42 | 0.40 | 0.42 | +0.02 | +5.00% | 641 | 6,223 | 54.98% |
| NVDA240726P00101000 | 2024-06-27 9:45AM EDT | 2024-07-26 | 0.58 | 0.60 | 0.64 | -0.22 | -27.50% | 1 | 776 | 52.98% |
| NVDA240802P00101000 | 2024-06-26 3:59PM EDT | 2024-08-02 | 0.83 | 0.89 | 0.92 | 0.00 | - | 109 | 179 | 52.59% |
| NVDA240816P00101000 | 2024-06-27 9:39AM EDT | 2024-08-16 | 1.31 | 1.46 | 1.48 | -0.06 | -4.38% | 17 | 2,317 | 51.61% |
| NVDA240920P00101000 | 2024-06-27 9:39AM EDT | 2024-09-20 | 3.15 | 3.40 | 3.50 | -0.65 | -17.11% | 33 | 3,999 | 54.04% |
| NVDA241018P00101000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 4.27 | 4.25 | 4.35 | -0.08 | -1.84% | 10 | 956 | 51.56% |
| NVDA241115P00101000 | 2024-06-26 12:33PM EDT | 2024-11-15 | 5.30 | 5.25 | 5.35 | 0.00 | - | 9 | 2,400 | 50.84% |
| NVDA241220P00101000 | 2024-06-26 12:50PM EDT | 2024-12-20 | 6.90 | 6.45 | 6.60 | 0.00 | - | 26 | 3,552 | 50.42% |
| NVDA250117P00101000 | 2024-06-26 12:51PM EDT | 2025-01-17 | 7.53 | 7.15 | 7.25 | 0.00 | - | 4 | 2,819 | 49.46% |
| NVDA250221P00101000 | 2024-06-25 10:44AM EDT | 2025-02-21 | 9.05 | 8.20 | 8.35 | 0.00 | - | 1 | 969 | 49.31% |
| NVDA250620P00101000 | 2024-06-27 9:51AM EDT | 2025-06-20 | 10.89 | 10.90 | 11.05 | -0.36 | -3.20% | 11 | 1,183 | 47.34% |
| NVDA251219P00101000 | 2024-06-26 9:34AM EDT | 2025-12-19 | 14.40 | 14.50 | 14.70 | 0.00 | - | 1 | 470 | 46.11% |
| NVDA260116P00101000 | 2024-06-21 9:50AM EDT | 2026-01-16 | 15.25 | 14.95 | 15.10 | 0.00 | - | 2 | 609 | 45.76% |
| NVDA260618P00101000 | 2024-06-25 1:42PM EDT | 2026-06-18 | 17.30 | 17.30 | 17.55 | 0.00 | - | 1 | 790 | 44.95% |
| NVDA261218P00101000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.03 | 19.60 | 19.85 | 0.00 | - | 60 | 277 | 43.78% |
