Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.231,41 +76,17 (+0,42%) Euro Stoxx 50
4.920,29 +4,35 (+0,09%) Dow Jones 30
39.166,54 +38,74 (+0,10%) Gold
2.339,40 +26,20 (+1,13%) EUR/USD
1,0720 +0,0037 (+0,34%) 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:104.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00104000 | 2024-06-27 9:42AM EDT | 2024-06-28 | 21.70 | 20.25 | 20.50 | +2.30 | +11.86% | 3 | 3,000 | 0.00% |
| NVDA240705C00104000 | 2024-06-26 3:59PM EDT | 2024-07-05 | 21.20 | 20.25 | 20.50 | -1.55 | -6.81% | 4 | 3,631 | 0.00% |
| NVDA240712C00104000 | 2024-06-27 10:01AM EDT | 2024-07-12 | 20.68 | 20.60 | 20.90 | -1.08 | -4.96% | 2 | 156 | 38.87% |
| NVDA240719C00104000 | 2024-06-26 3:43PM EDT | 2024-07-19 | 21.75 | 21.25 | 21.40 | 0.00 | - | 56 | 35,741 | 50.05% |
| NVDA240726C00104000 | 2024-06-26 2:33PM EDT | 2024-07-26 | 21.25 | 21.50 | 22.00 | 0.00 | - | 7 | 118 | 51.81% |
| NVDA240802C00104000 | 2024-06-26 11:01AM EDT | 2024-08-02 | 22.00 | 21.50 | 22.30 | 0.00 | - | 2 | 17 | 53.98% |
| NVDA240816C00104000 | 2024-06-26 3:49PM EDT | 2024-08-16 | 23.80 | 23.10 | 23.45 | 0.00 | - | 146 | 6,417 | 55.19% |
| NVDA240920C00104000 | 2024-06-26 12:51PM EDT | 2024-09-20 | 25.30 | 25.85 | 26.15 | 0.00 | - | 24 | 4,970 | 58.98% |
| NVDA241018C00104000 | 2024-06-26 3:22PM EDT | 2024-10-18 | 27.35 | 27.25 | 27.45 | 0.00 | - | 4 | 3,048 | 57.67% |
| NVDA241115C00104000 | 2024-06-25 3:43PM EDT | 2024-11-15 | 30.20 | 28.55 | 28.75 | 0.00 | - | 168 | 3,933 | 57.06% |
| NVDA241220C00104000 | 2024-06-26 12:17PM EDT | 2024-12-20 | 30.75 | 30.50 | 30.70 | 0.00 | - | 28 | 1,917 | 58.14% |
| NVDA250117C00104000 | 2024-06-27 9:45AM EDT | 2025-01-17 | 32.85 | 31.80 | 32.00 | +1.02 | +3.20% | 2 | 4,783 | 58.31% |
| NVDA250221C00104000 | 2024-06-25 11:11AM EDT | 2025-02-21 | 32.93 | 33.35 | 33.55 | 0.00 | - | 120 | 2,464 | 58.57% |
| NVDA250321C00104000 | 2024-06-26 2:41PM EDT | 2025-03-21 | 33.80 | 34.45 | 34.80 | 0.00 | - | 108 | 3,549 | 58.76% |
| NVDA250620C00104000 | 2024-06-26 3:19PM EDT | 2025-06-20 | 37.60 | 37.80 | 38.05 | 0.00 | - | 56 | 2,883 | 58.80% |
| NVDA250919C00104000 | 2024-06-26 12:09PM EDT | 2025-09-19 | 40.80 | 40.75 | 41.20 | 0.00 | - | 5 | 1,126 | 59.14% |
| NVDA251219C00104000 | 2024-06-26 9:32AM EDT | 2025-12-19 | 45.57 | 43.45 | 43.95 | 0.00 | - | 10 | 940 | 59.35% |
| NVDA260116C00104000 | 2024-06-26 3:42PM EDT | 2026-01-16 | 44.75 | 44.25 | 44.65 | 0.00 | - | 5 | 1,948 | 59.33% |
| NVDA260618C00104000 | 2024-06-24 2:33PM EDT | 2026-06-18 | 44.25 | 48.25 | 48.80 | 0.00 | - | 50 | 281 | 59.75% |
| NVDA261218C00104000 | 2024-06-25 10:20AM EDT | 2026-12-18 | 50.65 | 52.40 | 52.95 | 0.00 | - | 2 | 536 | 59.90% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00104000 | 2024-06-27 9:57AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,110 | 8,526 | 96.88% |
| NVDA240705P00104000 | 2024-06-27 9:57AM EDT | 2024-07-05 | 0.13 | 0.10 | 0.11 | -0.02 | -13.33% | 15 | 13,924 | 59.77% |
| NVDA240712P00104000 | 2024-06-27 9:36AM EDT | 2024-07-12 | 0.28 | 0.30 | 0.31 | -0.02 | -6.67% | 2 | 773 | 54.69% |
| NVDA240719P00104000 | 2024-06-26 3:41PM EDT | 2024-07-19 | 0.66 | 0.58 | 0.59 | 0.00 | - | 1,305 | 7,571 | 52.93% |
| NVDA240726P00104000 | 2024-06-27 9:56AM EDT | 2024-07-26 | 0.93 | 0.88 | 0.91 | +0.04 | +4.49% | 12 | 591 | 51.90% |
| NVDA240802P00104000 | 2024-06-26 3:58PM EDT | 2024-08-02 | 1.13 | 1.19 | 1.24 | 0.00 | - | 39 | 172 | 51.15% |
| NVDA240816P00104000 | 2024-06-27 9:38AM EDT | 2024-08-16 | 1.75 | 1.89 | 1.93 | -0.01 | -0.57% | 2 | 5,931 | 50.62% |
| NVDA240920P00104000 | 2024-06-27 9:45AM EDT | 2024-09-20 | 3.95 | 4.15 | 4.25 | -0.60 | -13.19% | 3 | 5,316 | 53.62% |
| NVDA241018P00104000 | 2024-06-27 9:42AM EDT | 2024-10-18 | 4.94 | 5.05 | 5.20 | -0.60 | -10.83% | 33 | 1,365 | 51.17% |
| NVDA241115P00104000 | 2024-06-26 10:07AM EDT | 2024-11-15 | 5.55 | 6.05 | 6.20 | 0.00 | - | 3 | 2,294 | 50.15% |
| NVDA241220P00104000 | 2024-06-26 3:31PM EDT | 2024-12-20 | 7.20 | 7.50 | 7.60 | -0.47 | -6.13% | 1 | 5,191 | 50.24% |
| NVDA250117P00104000 | 2024-06-25 10:39AM EDT | 2025-01-17 | 9.10 | 8.15 | 8.25 | 0.00 | - | 1 | 4,247 | 49.06% |
| NVDA250221P00104000 | 2024-06-24 11:35AM EDT | 2025-02-21 | 10.65 | 9.15 | 9.35 | 0.00 | - | 450 | 669 | 48.75% |
| NVDA250321P00104000 | 2024-06-27 9:54AM EDT | 2025-03-21 | 9.95 | 9.90 | 10.05 | -0.26 | -2.55% | 48 | 1,490 | 48.17% |
| NVDA250620P00104000 | 2024-06-25 1:06PM EDT | 2025-06-20 | 12.40 | 12.05 | 12.20 | 0.00 | - | 110 | 2,280 | 46.95% |
| NVDA250919P00104000 | 2024-06-24 11:23AM EDT | 2025-09-19 | 15.75 | 13.95 | 14.15 | 0.00 | - | 1 | 199 | 46.21% |
| NVDA251219P00104000 | 2024-06-21 1:29PM EDT | 2025-12-19 | 15.75 | 15.70 | 15.90 | 0.00 | - | 22 | 452 | 45.62% |
| NVDA260116P00104000 | 2024-06-27 9:42AM EDT | 2026-01-16 | 16.05 | 16.10 | 16.35 | -1.45 | -8.29% | 1 | 3,461 | 45.35% |
| NVDA260618P00104000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 17.64 | 18.45 | 18.90 | 0.00 | - | - | 80 | 44.64% |
| NVDA261218P00104000 | 2024-06-26 2:46PM EDT | 2026-12-18 | 21.45 | 21.00 | 21.30 | 0.00 | - | 3 | 339 | 43.55% |
