Deutsche Märkte schließen in 56 Minuten
DAX
18.249,58 +94,34 (+0,52%) Euro Stoxx 50
4.925,60 +9,66 (+0,20%) Dow Jones 30
39.201,92 +74,12 (+0,19%) Gold
2.334,20 +21,00 (+0,91%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
57.960,39 +343,13 (+0,60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
Strike:102.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00102000 | 2024-06-27 9:58AM EDT | 2024-06-28 | 22.23 | 22.75 | 23.00 | -0.23 | -1.02% | 10 | 1,373 | 166.41% |
| NVDA240705C00102000 | 2024-06-26 12:51PM EDT | 2024-07-05 | 21.70 | 23.05 | 23.40 | 0.00 | - | 63 | 1,220 | 93.36% |
| NVDA240712C00102000 | 2024-06-26 2:05PM EDT | 2024-07-12 | 22.00 | 23.35 | 23.55 | 0.00 | - | 8 | 88 | 75.68% |
| NVDA240719C00102000 | 2024-06-26 3:17PM EDT | 2024-07-19 | 24.55 | 23.85 | 24.10 | +1.91 | +8.44% | 1 | 5,925 | 72.44% |
| NVDA240726C00102000 | 2024-06-26 2:56PM EDT | 2024-07-26 | 22.64 | 23.95 | 24.25 | 0.00 | - | 3 | 93 | 65.19% |
| NVDA240802C00102000 | 2024-06-26 9:54AM EDT | 2024-08-02 | 26.39 | 24.50 | 24.80 | 0.00 | - | 1 | 37 | 65.14% |
| NVDA240816C00102000 | 2024-06-27 9:51AM EDT | 2024-08-16 | 25.10 | 25.10 | 25.30 | +0.10 | +0.40% | 5 | 6,116 | 60.52% |
| NVDA240920C00102000 | 2024-06-26 12:47PM EDT | 2024-09-20 | 26.90 | 28.00 | 28.25 | 0.00 | - | 37 | 5,506 | 64.51% |
| NVDA241018C00102000 | 2024-06-26 1:28PM EDT | 2024-10-18 | 28.45 | 29.00 | 29.30 | 0.00 | - | 37 | 1,712 | 61.01% |
| NVDA241115C00102000 | 2024-06-26 11:10AM EDT | 2024-11-15 | 29.07 | 30.70 | 30.90 | 0.00 | - | 11 | 3,812 | 61.63% |
| NVDA241220C00102000 | 2024-06-26 3:26PM EDT | 2024-12-20 | 32.10 | 32.15 | 32.40 | 0.00 | - | 7 | 3,038 | 60.63% |
| NVDA250117C00102000 | 2024-06-26 10:10AM EDT | 2025-01-17 | 34.15 | 33.60 | 33.85 | -1.85 | -5.14% | 23 | 15,089 | 61.23% |
| NVDA250221C00102000 | 2024-06-24 12:02PM EDT | 2025-02-21 | 32.05 | 35.15 | 35.40 | 0.00 | - | 1 | 1,580 | 61.36% |
| NVDA250321C00102000 | 2024-06-26 12:48PM EDT | 2025-03-21 | 35.00 | 36.10 | 36.40 | 0.00 | - | 1 | 3,376 | 60.89% |
| NVDA250620C00102000 | 2024-06-26 11:57AM EDT | 2025-06-20 | 39.35 | 39.35 | 39.60 | 0.00 | - | 3 | 4,204 | 60.62% |
| NVDA250919C00102000 | 2024-06-26 9:59AM EDT | 2025-09-19 | 43.70 | 42.15 | 42.55 | 0.00 | - | 1 | 762 | 60.51% |
| NVDA251219C00102000 | 2024-06-24 11:52AM EDT | 2025-12-19 | 42.09 | 45.10 | 45.45 | 0.00 | - | 30 | 707 | 61.11% |
| NVDA260116C00102000 | 2024-06-27 9:39AM EDT | 2026-01-16 | 47.00 | 45.65 | 45.95 | -10.90 | -18.83% | 1 | 0 | 60.62% |
| NVDA260618C00102000 | 2024-06-26 10:11AM EDT | 2026-06-18 | 52.28 | 49.55 | 49.95 | 0.00 | - | 5 | 764 | 60.80% |
| NVDA261218C00102000 | 2024-06-27 9:52AM EDT | 2026-12-18 | 53.60 | 53.70 | 54.30 | +0.05 | +0.09% | 3 | 1,392 | 61.12% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00102000 | 2024-06-27 10:14AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 401 | 7,290 | 106.25% |
| NVDA240705P00102000 | 2024-06-27 10:00AM EDT | 2024-07-05 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 112 | 7,673 | 60.74% |
| NVDA240712P00102000 | 2024-06-27 9:57AM EDT | 2024-07-12 | 0.22 | 0.19 | 0.20 | -0.03 | -12.00% | 26 | 1,310 | 53.91% |
| NVDA240719P00102000 | 2024-06-27 10:09AM EDT | 2024-07-19 | 0.43 | 0.38 | 0.40 | -0.08 | -15.69% | 15 | 8,219 | 51.71% |
| NVDA240726P00102000 | 2024-06-27 10:09AM EDT | 2024-07-26 | 0.66 | 0.62 | 0.66 | -0.02 | -2.94% | 3 | 431 | 50.83% |
| NVDA240802P00102000 | 2024-06-27 9:58AM EDT | 2024-08-02 | 1.02 | 0.89 | 0.93 | +0.10 | +10.87% | 112 | 420 | 50.24% |
| NVDA240816P00102000 | 2024-06-27 9:42AM EDT | 2024-08-16 | 1.64 | 1.50 | 1.53 | -0.06 | -3.53% | 5 | 4,522 | 50.00% |
| NVDA240920P00102000 | 2024-06-27 9:38AM EDT | 2024-09-20 | 3.60 | 3.50 | 3.60 | +0.10 | +2.86% | 55 | 4,694 | 52.61% |
| NVDA241018P00102000 | 2024-06-26 3:54PM EDT | 2024-10-18 | 4.46 | 4.35 | 4.45 | 0.00 | - | 17 | 1,562 | 50.21% |
| NVDA241115P00102000 | 2024-06-25 1:37PM EDT | 2024-11-15 | 5.50 | 5.30 | 5.40 | 0.00 | - | 51 | 998 | 49.52% |
| NVDA241220P00102000 | 2024-06-26 10:14AM EDT | 2024-12-20 | 6.30 | 6.60 | 6.75 | 0.00 | - | 3 | 3,455 | 49.63% |
| NVDA250117P00102000 | 2024-06-26 10:40AM EDT | 2025-01-17 | 7.45 | 7.25 | 7.35 | 0.00 | - | 16 | 2,113 | 48.24% |
| NVDA250221P00102000 | 2024-06-25 9:40AM EDT | 2025-02-21 | 9.90 | 8.30 | 8.45 | 0.00 | - | 1 | 2,057 | 48.13% |
| NVDA250321P00102000 | 2024-06-26 11:02AM EDT | 2025-03-21 | 9.55 | 9.00 | 9.15 | 0.00 | - | 30 | 722 | 47.64% |
| NVDA250620P00102000 | 2024-06-26 12:53PM EDT | 2025-06-20 | 11.70 | 11.10 | 11.25 | 0.00 | - | 1 | 1,420 | 46.53% |
| NVDA250919P00102000 | 2024-06-21 2:26PM EDT | 2025-09-19 | 13.35 | 12.95 | 13.15 | 0.00 | - | 1 | 270 | 45.83% |
| NVDA251219P00102000 | 2024-06-24 10:05AM EDT | 2025-12-19 | 15.60 | 14.70 | 14.90 | 0.00 | - | 21 | 1,509 | 45.36% |
| NVDA260116P00102000 | 2024-06-25 1:37PM EDT | 2026-01-16 | 15.40 | 15.10 | 15.30 | 0.00 | - | 3 | 801 | 45.01% |
| NVDA260618P00102000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.55 | 17.50 | 17.70 | 0.00 | - | 10 | 400 | 44.17% |
| NVDA261218P00102000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.48 | 19.95 | 20.15 | 0.00 | - | 340 | 501 | 43.28% |
