Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
18.258,48 +103,24 (+0,57%) Euro Stoxx 50
4.926,24 +10,30 (+0,21%) Dow Jones 30
39.192,24 +64,44 (+0,16%) Gold
2.336,80 +23,60 (+1,02%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.091,56 +463,35 (+0,80%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Strike:106.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00106000 | 2024-06-27 10:00AM EDT | 2024-06-28 | 18.45 | 19.10 | 19.35 | -1.92 | -9.43% | 61 | 2,597 | 163.48% |
| NVDA240705C00106000 | 2024-06-26 3:37PM EDT | 2024-07-05 | 19.71 | 19.20 | 19.60 | +0.61 | +3.19% | 60 | 380 | 82.62% |
| NVDA240712C00106000 | 2024-06-27 9:56AM EDT | 2024-07-12 | 18.75 | 19.15 | 19.50 | +0.70 | +3.88% | 8 | 304 | 60.25% |
| NVDA240719C00106000 | 2024-06-26 3:48PM EDT | 2024-07-19 | 20.03 | 20.00 | 20.30 | 0.00 | - | 89 | 6,289 | 63.92% |
| NVDA240726C00106000 | 2024-06-26 3:26PM EDT | 2024-07-26 | 20.00 | 20.05 | 20.50 | 0.00 | - | 2 | 135 | 57.54% |
| NVDA240802C00106000 | 2024-06-25 3:44PM EDT | 2024-08-02 | 22.15 | 21.05 | 21.50 | 0.00 | - | 46 | 65 | 62.09% |
| NVDA240816C00106000 | 2024-06-27 10:10AM EDT | 2024-08-16 | 21.83 | 21.90 | 22.20 | -1.22 | -5.29% | 69 | 3,953 | 59.02% |
| NVDA240920C00106000 | 2024-06-27 9:35AM EDT | 2024-09-20 | 25.00 | 25.00 | 25.15 | -1.20 | -4.58% | 17 | 5,293 | 62.13% |
| NVDA241018C00106000 | 2024-06-26 1:58PM EDT | 2024-10-18 | 25.86 | 26.35 | 26.55 | 0.00 | - | 3 | 1,051 | 60.15% |
| NVDA241115C00106000 | 2024-06-26 2:58PM EDT | 2024-11-15 | 26.75 | 27.80 | 28.00 | 0.00 | - | 4 | 5,045 | 59.61% |
| NVDA241220C00106000 | 2024-06-27 9:55AM EDT | 2024-12-20 | 29.40 | 30.05 | 30.25 | +0.35 | +1.20% | 16 | 3,074 | 61.20% |
| NVDA250117C00106000 | 2024-06-27 9:56AM EDT | 2025-01-17 | 30.55 | 31.00 | 31.15 | +0.55 | +1.83% | 518 | 3,107 | 59.82% |
| NVDA250221C00106000 | 2024-06-24 3:59PM EDT | 2025-02-21 | 28.10 | 32.80 | 33.00 | 0.00 | - | 13 | 2,250 | 60.64% |
| NVDA250321C00106000 | 2024-06-27 10:09AM EDT | 2025-03-21 | 33.45 | 33.95 | 34.20 | -1.05 | -3.04% | 1 | 2,973 | 60.63% |
| NVDA250620C00106000 | 2024-06-26 2:14PM EDT | 2025-06-20 | 36.55 | 37.15 | 37.45 | 0.00 | - | 1 | 1,503 | 60.08% |
| NVDA250919C00106000 | 2024-06-26 2:55PM EDT | 2025-09-19 | 39.24 | 39.95 | 40.65 | 0.00 | - | 5 | 223 | 60.06% |
| NVDA251219C00106000 | 2024-06-26 9:34AM EDT | 2025-12-19 | 44.05 | 43.05 | 43.50 | 0.00 | - | 20 | 680 | 60.60% |
| NVDA260116C00106000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.62 | 43.55 | 44.00 | 0.00 | - | 40 | 0 | 60.04% |
| NVDA260618C00106000 | 2024-06-26 3:29PM EDT | 2026-06-18 | 47.70 | 47.75 | 48.20 | 0.00 | - | 2 | 458 | 60.50% |
| NVDA261218C00106000 | 2024-06-26 9:53AM EDT | 2026-12-18 | 54.30 | 52.10 | 52.80 | 0.00 | - | 4 | 497 | 61.02% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00106000 | 2024-06-27 10:12AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 148 | 7,931 | 92.97% |
| NVDA240705P00106000 | 2024-06-27 9:58AM EDT | 2024-07-05 | 0.16 | 0.12 | 0.13 | -0.01 | -5.88% | 34 | 3,046 | 55.66% |
| NVDA240712P00106000 | 2024-06-27 10:11AM EDT | 2024-07-12 | 0.35 | 0.34 | 0.36 | -0.05 | -12.50% | 227 | 1,585 | 51.17% |
| NVDA240719P00106000 | 2024-06-27 10:11AM EDT | 2024-07-19 | 0.68 | 0.65 | 0.67 | -0.03 | -4.23% | 234 | 7,420 | 50.02% |
| NVDA240726P00106000 | 2024-06-27 10:11AM EDT | 2024-07-26 | 1.06 | 1.01 | 1.05 | +0.04 | +3.92% | 54 | 1,402 | 49.81% |
| NVDA240802P00106000 | 2024-06-26 3:01PM EDT | 2024-08-02 | 1.84 | 1.36 | 1.43 | 0.00 | - | 57 | 248 | 49.54% |
| NVDA240816P00106000 | 2024-06-27 10:04AM EDT | 2024-08-16 | 2.30 | 2.12 | 2.17 | 0.00 | - | 44 | 4,469 | 49.01% |
| NVDA240920P00106000 | 2024-06-27 9:55AM EDT | 2024-09-20 | 4.75 | 4.45 | 4.55 | -0.25 | -5.00% | 2 | 2,234 | 51.73% |
| NVDA241018P00106000 | 2024-06-26 3:06PM EDT | 2024-10-18 | 6.11 | 5.50 | 5.60 | 0.00 | - | 10 | 988 | 50.15% |
| NVDA241115P00106000 | 2024-06-26 10:25AM EDT | 2024-11-15 | 6.50 | 6.70 | 6.80 | 0.00 | - | 7 | 577 | 49.87% |
| NVDA241220P00106000 | 2024-06-26 3:34PM EDT | 2024-12-20 | 8.26 | 7.95 | 8.05 | -0.09 | -1.08% | 1 | 3,308 | 49.16% |
| NVDA250117P00106000 | 2024-06-26 12:32PM EDT | 2025-01-17 | 8.60 | 8.55 | 8.70 | -0.35 | -3.91% | 34 | 3,572 | 47.82% |
| NVDA250221P00106000 | 2024-06-27 9:36AM EDT | 2025-02-21 | 9.85 | 9.80 | 9.95 | -0.20 | -1.99% | 10 | 193 | 47.95% |
| NVDA250321P00106000 | 2024-06-26 3:55PM EDT | 2025-03-21 | 10.55 | 10.50 | 10.55 | +0.05 | +0.48% | 3 | 1,537 | 47.07% |
| NVDA250620P00106000 | 2024-06-26 2:24PM EDT | 2025-06-20 | 13.30 | 12.75 | 12.90 | 0.00 | - | 42 | 860 | 46.35% |
| NVDA250919P00106000 | 2024-06-24 1:56PM EDT | 2025-09-19 | 16.47 | 14.70 | 14.90 | 0.00 | - | 6 | 122 | 45.68% |
| NVDA251219P00106000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 15.46 | 16.40 | 16.65 | 0.00 | - | - | 230 | 45.07% |
| NVDA260116P00106000 | 2024-06-24 12:18PM EDT | 2026-01-16 | 18.55 | 16.80 | 17.00 | 0.00 | - | 1 | 361 | 44.61% |
| NVDA260618P00106000 | 2024-06-24 9:53AM EDT | 2026-06-18 | 20.52 | 19.25 | 19.60 | 0.00 | - | 5 | 95 | 43.98% |
| NVDA261218P00106000 | 2024-06-25 11:56AM EDT | 2026-12-18 | 22.24 | 21.75 | 22.05 | 0.00 | - | 3 | 195 | 42.98% |
