Deutsche Märkte schließen in 47 Minuten
DAX
18.247,10 +91,86 (+0,51%) Euro Stoxx 50
4.925,85 +9,91 (+0,20%) Dow Jones 30
39.230,17 +102,37 (+0,26%) Gold
2.335,90 +22,70 (+0,98%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Strike:107.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00107000 | 2024-06-27 10:23AM EDT | 2024-06-28 | 17.58 | 17.40 | 17.65 | +0.03 | +0.17% | 91 | 7,347 | 109.38% |
| NVDA240705C00107000 | 2024-06-27 10:23AM EDT | 2024-07-05 | 17.82 | 17.75 | 18.00 | +0.02 | +0.11% | 12 | 189 | 64.16% |
| NVDA240712C00107000 | 2024-06-27 10:14AM EDT | 2024-07-12 | 18.85 | 18.15 | 18.35 | -1.00 | -5.04% | 5 | 173 | 58.03% |
| NVDA240719C00107000 | 2024-06-27 9:36AM EDT | 2024-07-19 | 19.25 | 18.75 | 18.95 | -0.95 | -4.70% | 5 | 3,594 | 58.33% |
| NVDA240726C00107000 | 2024-06-27 10:10AM EDT | 2024-07-26 | 19.30 | 19.30 | 19.55 | -1.35 | -6.54% | 1 | 145 | 58.06% |
| NVDA240802C00107000 | 2024-06-26 10:21AM EDT | 2024-08-02 | 22.30 | 19.55 | 20.10 | 0.00 | - | 10 | 22 | 56.31% |
| NVDA240816C00107000 | 2024-06-26 3:13PM EDT | 2024-08-16 | 22.00 | 20.80 | 21.05 | +2.05 | +10.28% | 5 | 3,861 | 56.65% |
| NVDA240920C00107000 | 2024-06-26 2:49PM EDT | 2024-09-20 | 23.45 | 23.95 | 24.15 | 0.00 | - | 155 | 3,849 | 60.57% |
| NVDA241018C00107000 | 2024-06-26 3:26PM EDT | 2024-10-18 | 25.40 | 25.30 | 25.50 | 0.00 | - | 52 | 1,683 | 58.59% |
| NVDA241115C00107000 | 2024-06-26 3:07PM EDT | 2024-11-15 | 26.21 | 27.00 | 27.20 | 0.00 | - | 3 | 963 | 59.11% |
| NVDA241220C00107000 | 2024-06-27 10:14AM EDT | 2024-12-20 | 29.59 | 28.95 | 29.10 | +1.14 | +4.01% | 6 | 1,269 | 59.54% |
| NVDA250117C00107000 | 2024-06-27 10:11AM EDT | 2025-01-17 | 30.37 | 30.00 | 30.20 | -1.38 | -4.35% | 1 | 3,495 | 58.72% |
| NVDA250221C00107000 | 2024-06-21 3:28PM EDT | 2025-02-21 | 34.15 | 31.75 | 31.95 | 0.00 | - | 10 | 796 | 59.34% |
| NVDA250620C00107000 | 2024-06-26 1:48PM EDT | 2025-06-20 | 36.15 | 36.30 | 36.50 | 0.00 | - | 13 | 4,217 | 59.28% |
| NVDA251219C00107000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 41.32 | 42.05 | 42.45 | 0.00 | - | 40 | 511 | 59.60% |
| NVDA260116C00107000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.11 | 42.95 | 43.25 | 0.00 | - | 50 | 919 | 59.73% |
| NVDA260618C00107000 | 2024-06-21 12:02PM EDT | 2026-06-18 | 52.10 | 47.00 | 47.40 | 0.00 | - | 2 | 330 | 60.00% |
| NVDA261218C00107000 | 2024-06-26 10:28AM EDT | 2026-12-18 | 52.00 | 51.10 | 51.75 | 0.00 | - | 2 | 1,088 | 60.12% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00107000 | 2024-06-27 10:27AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 531 | 8,809 | 87.50% |
| NVDA240705P00107000 | 2024-06-27 10:26AM EDT | 2024-07-05 | 0.15 | 0.14 | 0.15 | -0.06 | -30.00% | 42 | 6,385 | 54.10% |
| NVDA240712P00107000 | 2024-06-27 10:20AM EDT | 2024-07-12 | 0.43 | 0.41 | 0.43 | -0.01 | -2.27% | 19 | 1,042 | 50.68% |
| NVDA240719P00107000 | 2024-06-27 10:20AM EDT | 2024-07-19 | 0.81 | 0.80 | 0.82 | +0.01 | +1.25% | 120 | 8,978 | 50.24% |
| NVDA240726P00107000 | 2024-06-27 10:13AM EDT | 2024-07-26 | 1.12 | 1.22 | 1.25 | -0.09 | -7.44% | 10 | 3,577 | 50.10% |
| NVDA240802P00107000 | 2024-06-27 9:50AM EDT | 2024-08-02 | 1.66 | 1.58 | 1.63 | +0.04 | +2.47% | 2 | 424 | 49.59% |
| NVDA240816P00107000 | 2024-06-27 10:11AM EDT | 2024-08-16 | 2.41 | 2.40 | 2.44 | -0.26 | -9.74% | 21 | 4,336 | 49.26% |
| NVDA240920P00107000 | 2024-06-27 10:05AM EDT | 2024-09-20 | 4.90 | 4.90 | 5.00 | -0.35 | -6.67% | 4 | 4,375 | 52.37% |
| NVDA241018P00107000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 5.98 | 5.90 | 6.00 | +0.42 | +7.55% | 5 | 745 | 50.10% |
| NVDA241115P00107000 | 2024-06-26 1:18PM EDT | 2024-11-15 | 7.30 | 6.95 | 7.10 | 0.00 | - | 36 | 680 | 49.51% |
| NVDA241220P00107000 | 2024-06-27 10:04AM EDT | 2024-12-20 | 8.50 | 8.45 | 8.55 | -0.50 | -5.56% | 2 | 1,327 | 49.45% |
| NVDA250117P00107000 | 2024-06-27 9:34AM EDT | 2025-01-17 | 9.15 | 9.15 | 9.25 | +0.04 | +0.44% | 42 | 2,880 | 48.21% |
| NVDA250221P00107000 | 2024-06-25 11:52AM EDT | 2025-02-21 | 10.50 | 10.25 | 10.35 | 0.00 | - | 145 | 235 | 47.82% |
| NVDA250620P00107000 | 2024-06-26 1:18PM EDT | 2025-06-20 | 13.55 | 13.20 | 13.35 | 0.00 | - | 4 | 1,468 | 46.27% |
| NVDA251219P00107000 | 2024-06-17 12:04AM EDT | 2025-12-19 | 29.96 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00107000 | 2024-06-25 2:50PM EDT | 2026-01-16 | 17.40 | 17.40 | 17.60 | 0.00 | - | 900 | 1,608 | 44.75% |
| NVDA260618P00107000 | 2024-06-20 12:55PM EDT | 2026-06-18 | 18.60 | 19.95 | 20.20 | 0.00 | - | 1 | 190 | 44.06% |
| NVDA261218P00107000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 20.42 | 22.30 | 22.65 | 0.00 | - | 21 | 450 | 43.02% |
