Deutsche Märkte schließen in 58 Minuten
DAX
18.254,78 +99,54 (+0,55%) Euro Stoxx 50
4.926,11 +10,17 (+0,21%) Dow Jones 30
39.178,13 +50,33 (+0,13%) Gold
2.334,60 +21,40 (+0,93%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.055,04 +492,59 (+0,86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:32AM EDT. Markt geöffnet.
Strike:103.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00103000 | 2024-06-26 3:24PM EDT | 2024-06-28 | 21.10 | 22.25 | 22.45 | 0.00 | - | 840 | 1,894 | 205.57% |
| NVDA240705C00103000 | 2024-06-26 1:56PM EDT | 2024-07-05 | 21.26 | 22.50 | 22.70 | 0.00 | - | 775 | 915 | 104.15% |
| NVDA240712C00103000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 23.45 | 22.70 | 23.05 | 0.00 | - | 27 | 140 | 83.57% |
| NVDA240719C00103000 | 2024-06-27 9:47AM EDT | 2024-07-19 | 23.45 | 22.90 | 23.15 | +2.10 | +9.84% | 3 | 5,951 | 72.05% |
| NVDA240726C00103000 | 2024-06-27 9:42AM EDT | 2024-07-26 | 23.55 | 23.30 | 23.60 | -1.35 | -5.42% | 1 | 455 | 68.53% |
| NVDA240816C00103000 | 2024-06-26 3:58PM EDT | 2024-08-16 | 25.85 | 24.50 | 24.80 | 0.00 | - | 42 | 5,363 | 63.07% |
| NVDA240920C00103000 | 2024-06-27 10:02AM EDT | 2024-09-20 | 27.00 | 27.20 | 27.50 | -1.30 | -4.59% | 21 | 3,668 | 64.41% |
| NVDA241018C00103000 | 2024-06-26 2:15PM EDT | 2024-10-18 | 27.79 | 28.60 | 29.10 | 0.00 | - | 9 | 1,947 | 63.03% |
| NVDA241115C00103000 | 2024-06-26 9:39AM EDT | 2024-11-15 | 30.96 | 30.15 | 30.40 | 0.00 | - | 10 | 6,431 | 62.34% |
| NVDA241220C00103000 | 2024-06-27 9:39AM EDT | 2024-12-20 | 33.00 | 32.00 | 32.25 | -0.21 | -0.63% | 3 | 1,563 | 62.51% |
| NVDA250117C00103000 | 2024-06-26 9:46AM EDT | 2025-01-17 | 34.60 | 33.05 | 33.25 | 0.00 | - | 2 | 5,367 | 61.48% |
| NVDA250221C00103000 | 2024-06-25 10:24AM EDT | 2025-02-21 | 32.15 | 34.65 | 34.85 | 0.00 | - | 1 | 1,608 | 61.68% |
| NVDA250620C00103000 | 2024-06-25 12:44PM EDT | 2025-06-20 | 38.80 | 39.00 | 39.25 | 0.00 | - | 6 | 870 | 61.19% |
| NVDA251219C00103000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 43.34 | 44.75 | 45.15 | 0.00 | - | 10 | 1,820 | 61.52% |
| NVDA260116C00103000 | 2024-06-24 11:20AM EDT | 2026-01-16 | 42.45 | 45.50 | 45.80 | 0.00 | - | 1 | 681 | 61.36% |
| NVDA260618C00103000 | 2024-06-25 10:04AM EDT | 2026-06-18 | 47.58 | 49.45 | 49.85 | 0.00 | - | 9 | 479 | 61.50% |
| NVDA261218C00103000 | 2024-06-26 12:17PM EDT | 2026-12-18 | 53.05 | 53.55 | 54.20 | 0.00 | - | 10 | 738 | 61.67% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00103000 | 2024-06-27 10:10AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 195 | 20,807 | 100.00% |
| NVDA240705P00103000 | 2024-06-27 10:15AM EDT | 2024-07-05 | 0.07 | 0.07 | 0.08 | -0.08 | -50.00% | 135 | 3,177 | 58.59% |
| NVDA240712P00103000 | 2024-06-27 10:16AM EDT | 2024-07-12 | 0.21 | 0.21 | 0.22 | -0.18 | -42.86% | 146 | 1,980 | 52.49% |
| NVDA240719P00103000 | 2024-06-27 9:58AM EDT | 2024-07-19 | 0.53 | 0.43 | 0.45 | +0.03 | +6.00% | 19 | 11,350 | 50.88% |
| NVDA240726P00103000 | 2024-06-27 10:04AM EDT | 2024-07-26 | 0.76 | 0.67 | 0.71 | -0.12 | -13.64% | 5 | 467 | 50.10% |
| NVDA240802P00103000 | 2024-06-27 9:55AM EDT | 2024-08-02 | 1.10 | 0.96 | 1.00 | +0.05 | +4.76% | 42 | 396 | 49.56% |
| NVDA240816P00103000 | 2024-06-27 10:11AM EDT | 2024-08-16 | 1.65 | 1.58 | 1.61 | -0.03 | -1.79% | 95 | 4,981 | 48.95% |
| NVDA240920P00103000 | 2024-06-26 3:53PM EDT | 2024-09-20 | 3.88 | 3.70 | 3.80 | 0.00 | - | 24 | 3,593 | 52.12% |
| NVDA241018P00103000 | 2024-06-27 9:36AM EDT | 2024-10-18 | 4.70 | 4.50 | 4.65 | -0.40 | -7.84% | 3 | 1,229 | 49.91% |
| NVDA241115P00103000 | 2024-06-26 1:08PM EDT | 2024-11-15 | 6.12 | 5.55 | 5.65 | 0.00 | - | 20 | 1,367 | 49.15% |
| NVDA241220P00103000 | 2024-06-26 1:09PM EDT | 2024-12-20 | 7.43 | 6.85 | 6.95 | 0.00 | - | 2 | 3,401 | 48.99% |
| NVDA250117P00103000 | 2024-06-25 12:54PM EDT | 2025-01-17 | 7.95 | 7.55 | 7.65 | 0.00 | - | 48 | 2,305 | 47.95% |
| NVDA250221P00103000 | 2024-06-27 9:36AM EDT | 2025-02-21 | 8.75 | 8.60 | 8.75 | -0.45 | -4.89% | 2 | 2,002 | 47.80% |
| NVDA250620P00103000 | 2024-06-26 12:53PM EDT | 2025-06-20 | 12.10 | 11.40 | 11.55 | 0.00 | - | 10 | 2,466 | 46.16% |
| NVDA251219P00103000 | 2024-06-12 11:36AM EDT | 2025-12-19 | 13.90 | 15.05 | 15.25 | 0.00 | - | - | 230 | 45.06% |
| NVDA260116P00103000 | 2024-06-21 2:47PM EDT | 2026-01-16 | 15.88 | 15.45 | 15.65 | 0.00 | - | 15 | 16,021 | 44.72% |
| NVDA260618P00103000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.93 | 17.80 | 18.15 | 0.00 | - | 10 | 130 | 44.03% |
| NVDA261218P00103000 | 2024-06-25 12:15PM EDT | 2026-12-18 | 20.65 | 20.30 | 20.65 | 0.00 | - | 180 | 509 | 43.20% |
