Deutsche Märkte schließen in 53 Minuten
DAX
18.244,26 +89,02 (+0,49%) Euro Stoxx 50
4.924,03 +8,09 (+0,16%) Dow Jones 30
39.227,42 +99,62 (+0,25%) Gold
2.335,30 +22,10 (+0,96%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.823,64 +262,36 (+0,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Strike:108.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00108000 | 2024-06-27 10:04AM EDT | 2024-06-28 | 16.55 | 16.60 | 16.80 | -0.30 | -1.78% | 7 | 856 | 96.88% |
| NVDA240705C00108000 | 2024-06-27 10:08AM EDT | 2024-07-05 | 16.66 | 16.85 | 17.05 | -0.24 | -1.42% | 22 | 663 | 56.15% |
| NVDA240712C00108000 | 2024-06-26 3:59PM EDT | 2024-07-12 | 19.20 | 17.15 | 17.55 | 0.00 | - | 30 | 870 | 53.76% |
| NVDA240719C00108000 | 2024-06-27 10:08AM EDT | 2024-07-19 | 17.80 | 17.75 | 18.05 | -1.70 | -8.72% | 32 | 16,008 | 54.15% |
| NVDA240726C00108000 | 2024-06-26 10:43AM EDT | 2024-07-26 | 19.30 | 18.25 | 18.65 | 0.00 | - | 9 | 53 | 54.18% |
| NVDA240802C00108000 | 2024-06-26 9:31AM EDT | 2024-08-02 | 22.00 | 18.60 | 19.45 | 0.00 | - | 7 | 27 | 54.54% |
| NVDA240816C00108000 | 2024-06-27 10:14AM EDT | 2024-08-16 | 20.75 | 20.10 | 20.30 | +0.10 | +0.48% | 1 | 8,089 | 55.54% |
| NVDA240920C00108000 | 2024-06-27 10:07AM EDT | 2024-09-20 | 23.30 | 23.35 | 23.50 | +0.90 | +4.02% | 22 | 6,675 | 59.92% |
| NVDA241018C00108000 | 2024-06-26 11:02AM EDT | 2024-10-18 | 24.35 | 24.55 | 24.75 | 0.00 | - | 2 | 1,295 | 57.40% |
| NVDA241115C00108000 | 2024-06-26 2:46PM EDT | 2024-11-15 | 25.79 | 26.20 | 26.45 | 0.00 | - | 2 | 1,796 | 57.87% |
| NVDA241220C00108000 | 2024-06-26 1:50PM EDT | 2024-12-20 | 28.30 | 28.35 | 28.55 | 0.00 | - | 263 | 6,028 | 59.03% |
| NVDA250117C00108000 | 2024-06-27 10:14AM EDT | 2025-01-17 | 30.11 | 29.40 | 29.65 | +1.06 | +3.65% | 1 | 6,080 | 58.20% |
| NVDA250221C00108000 | 2024-06-26 3:32PM EDT | 2025-02-21 | 31.29 | 31.20 | 31.40 | 0.00 | - | 8 | 636 | 58.89% |
| NVDA250321C00108000 | 2024-06-27 9:31AM EDT | 2025-03-21 | 32.81 | 32.30 | 32.50 | +0.41 | +1.27% | 300 | 1,701 | 58.72% |
| NVDA250620C00108000 | 2024-06-27 9:48AM EDT | 2025-06-20 | 36.75 | 35.65 | 36.00 | +0.83 | +2.31% | 2 | 4,858 | 58.75% |
| NVDA250919C00108000 | 2024-06-26 11:57AM EDT | 2025-09-19 | 38.95 | 38.85 | 39.20 | 0.00 | - | 3 | 430 | 59.18% |
| NVDA251219C00108000 | 2024-06-26 11:08AM EDT | 2025-12-19 | 41.22 | 41.75 | 42.00 | 0.00 | - | 20 | 782 | 59.45% |
| NVDA260116C00108000 | 2024-06-26 2:24PM EDT | 2026-01-16 | 41.99 | 42.40 | 42.65 | 0.00 | - | 5 | 0 | 59.20% |
| NVDA260618C00108000 | 2024-06-25 9:49AM EDT | 2026-06-18 | 45.35 | 46.30 | 46.70 | 0.00 | - | 11 | 291 | 59.26% |
| NVDA261218C00108000 | 2024-06-26 2:23PM EDT | 2026-12-18 | 50.23 | 50.75 | 51.35 | 0.00 | - | 33 | 1,511 | 59.91% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00108000 | 2024-06-27 10:19AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 199 | 10,602 | 83.59% |
| NVDA240705P00108000 | 2024-06-27 10:08AM EDT | 2024-07-05 | 0.16 | 0.17 | 0.18 | -0.06 | -27.27% | 69 | 7,537 | 53.71% |
| NVDA240712P00108000 | 2024-06-27 10:13AM EDT | 2024-07-12 | 0.43 | 0.50 | 0.52 | -0.10 | -18.87% | 16 | 1,078 | 51.07% |
| NVDA240719P00108000 | 2024-06-27 10:13AM EDT | 2024-07-19 | 0.86 | 0.90 | 0.92 | -0.06 | -6.52% | 29 | 17,736 | 50.02% |
| NVDA240726P00108000 | 2024-06-27 9:52AM EDT | 2024-07-26 | 1.38 | 1.33 | 1.37 | +0.08 | +6.15% | 2 | 1,590 | 49.98% |
| NVDA240802P00108000 | 2024-06-27 10:03AM EDT | 2024-08-02 | 1.82 | 1.75 | 1.80 | -0.07 | -3.70% | 5 | 1,240 | 49.63% |
| NVDA240816P00108000 | 2024-06-27 10:08AM EDT | 2024-08-16 | 2.71 | 2.62 | 2.66 | +0.20 | +7.97% | 36 | 4,944 | 49.39% |
| NVDA240920P00108000 | 2024-06-27 10:14AM EDT | 2024-09-20 | 5.05 | 5.20 | 5.25 | -0.50 | -9.01% | 10 | 2,409 | 52.34% |
| NVDA241018P00108000 | 2024-06-27 10:14AM EDT | 2024-10-18 | 6.10 | 6.25 | 6.35 | -0.60 | -8.96% | 15 | 1,028 | 50.32% |
| NVDA241115P00108000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 7.55 | 7.30 | 7.40 | -0.35 | -4.43% | 6 | 2,500 | 49.42% |
| NVDA241220P00108000 | 2024-06-27 9:49AM EDT | 2024-12-20 | 8.70 | 8.75 | 8.90 | +0.05 | +0.58% | 1 | 2,805 | 49.46% |
| NVDA250117P00108000 | 2024-06-27 9:41AM EDT | 2025-01-17 | 9.30 | 9.50 | 9.60 | -0.70 | -7.00% | 43 | 2,841 | 48.19% |
| NVDA250221P00108000 | 2024-06-25 3:28PM EDT | 2025-02-21 | 10.30 | 10.65 | 10.75 | 0.00 | - | 3 | 599 | 47.90% |
| NVDA250321P00108000 | 2024-06-26 3:54PM EDT | 2025-03-21 | 11.39 | 11.35 | 11.50 | 0.00 | - | 37 | 1,570 | 47.39% |
| NVDA250620P00108000 | 2024-06-27 9:36AM EDT | 2025-06-20 | 13.60 | 13.75 | 13.85 | +0.58 | +4.45% | 12 | 1,988 | 46.48% |
| NVDA250919P00108000 | 2024-06-27 10:19AM EDT | 2025-09-19 | 15.63 | 15.60 | 15.85 | -2.20 | -12.34% | 1 | 142 | 45.71% |
| NVDA251219P00108000 | 2024-06-24 1:49PM EDT | 2025-12-19 | 19.29 | 17.45 | 17.60 | 0.00 | - | 71 | 1,260 | 45.03% |
| NVDA260116P00108000 | 2024-06-24 11:38AM EDT | 2026-01-16 | 19.65 | 17.85 | 18.10 | 0.00 | - | 1 | 1,059 | 44.84% |
| NVDA260618P00108000 | 2024-06-21 10:20AM EDT | 2026-06-18 | 20.69 | 20.20 | 20.60 | 0.00 | - | 1 | 51 | 43.94% |
| NVDA261218P00108000 | 2024-06-25 11:14AM EDT | 2026-12-18 | 23.50 | 22.85 | 23.10 | 0.00 | - | 1 | 192 | 42.95% |
