Deutsche Märkte schließen in 58 Minuten
DAX
18.251,75 +96,51 (+0,53%) Euro Stoxx 50
4.925,10 +9,16 (+0,19%) Dow Jones 30
39.185,09 +57,29 (+0,15%) Gold
2.334,90 +21,70 (+0,94%) 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:109.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00109000 | 2024-06-27 9:48AM EDT | 2024-06-28 | 15.69 | 16.05 | 16.30 | -1.81 | -9.94% | 40 | 2,008 | 146.19% |
| NVDA240705C00109000 | 2024-06-27 9:46AM EDT | 2024-07-05 | 17.10 | 16.25 | 16.45 | +2.05 | +13.62% | 3 | 1,502 | 73.78% |
| NVDA240712C00109000 | 2024-06-27 10:04AM EDT | 2024-07-12 | 16.32 | 17.05 | 17.25 | -2.63 | -13.88% | 1 | 805 | 69.24% |
| NVDA240719C00109000 | 2024-06-27 9:44AM EDT | 2024-07-19 | 18.00 | 17.65 | 17.85 | +1.60 | +9.76% | 2,006 | 4,247 | 65.23% |
| NVDA240726C00109000 | 2024-06-26 2:59PM EDT | 2024-07-26 | 16.50 | 18.10 | 18.50 | 0.00 | - | 37 | 1,026 | 62.72% |
| NVDA240802C00109000 | 2024-06-26 2:44PM EDT | 2024-08-02 | 17.55 | 18.65 | 19.05 | 0.00 | - | 776 | 772 | 61.28% |
| NVDA240816C00109000 | 2024-06-26 3:54PM EDT | 2024-08-16 | 20.50 | 19.95 | 20.30 | 0.00 | - | 67 | 7,590 | 61.19% |
| NVDA240920C00109000 | 2024-06-27 9:58AM EDT | 2024-09-20 | 22.20 | 23.10 | 23.25 | -0.85 | -3.69% | 321 | 5,349 | 62.61% |
| NVDA241018C00109000 | 2024-06-26 11:10AM EDT | 2024-10-18 | 23.10 | 24.30 | 24.55 | 0.00 | - | 5 | 1,273 | 59.69% |
| NVDA241115C00109000 | 2024-06-26 12:20PM EDT | 2024-11-15 | 25.80 | 26.10 | 26.25 | 0.00 | - | 1 | 970 | 60.07% |
| NVDA241220C00109000 | 2024-06-26 2:41PM EDT | 2024-12-20 | 27.03 | 28.10 | 28.30 | 0.00 | - | 1 | 997 | 60.55% |
| NVDA250117C00109000 | 2024-06-26 12:10PM EDT | 2025-01-17 | 28.85 | 29.35 | 29.55 | 0.00 | - | 216 | 4,840 | 60.11% |
| NVDA250221C00109000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 28.10 | 31.05 | 31.35 | 0.00 | - | 12 | 1,016 | 60.52% |
| NVDA250620C00109000 | 2024-06-26 3:53PM EDT | 2025-06-20 | 35.95 | 35.70 | 35.90 | 0.00 | - | 2 | 1,291 | 60.16% |
| NVDA251219C00109000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 40.35 | 41.65 | 41.95 | 0.00 | - | 20 | 1,612 | 60.44% |
| NVDA260116C00109000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 42.50 | 42.45 | 42.80 | 0.00 | - | 32 | 1,182 | 60.48% |
| NVDA260618C00109000 | 2024-06-24 3:59PM EDT | 2026-06-18 | 41.85 | 46.60 | 47.05 | 0.00 | - | 185 | 1,062 | 60.75% |
| NVDA261218C00109000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 47.53 | 50.60 | 51.10 | 0.00 | - | 2 | 370 | 60.42% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00109000 | 2024-06-27 10:15AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 848 | 9,626 | 78.13% |
| NVDA240705P00109000 | 2024-06-27 10:17AM EDT | 2024-07-05 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 219 | 6,684 | 50.88% |
| NVDA240712P00109000 | 2024-06-27 10:14AM EDT | 2024-07-12 | 0.53 | 0.51 | 0.52 | -0.04 | -7.02% | 819 | 2,048 | 48.34% |
| NVDA240719P00109000 | 2024-06-27 9:56AM EDT | 2024-07-19 | 1.19 | 0.95 | 0.97 | -0.02 | -1.65% | 34 | 16,259 | 48.24% |
| NVDA240726P00109000 | 2024-06-27 10:01AM EDT | 2024-07-26 | 1.62 | 1.38 | 1.42 | +0.20 | +14.08% | 32 | 2,111 | 48.00% |
| NVDA240802P00109000 | 2024-06-27 10:00AM EDT | 2024-08-02 | 2.08 | 1.85 | 1.90 | +0.14 | +7.22% | 14 | 714 | 48.17% |
| NVDA240816P00109000 | 2024-06-27 9:52AM EDT | 2024-08-16 | 3.00 | 2.75 | 2.78 | +0.11 | +3.81% | 51 | 7,687 | 48.04% |
| NVDA240920P00109000 | 2024-06-27 10:15AM EDT | 2024-09-20 | 5.35 | 5.40 | 5.45 | -0.70 | -11.57% | 21 | 2,109 | 51.36% |
| NVDA241018P00109000 | 2024-06-26 3:50PM EDT | 2024-10-18 | 6.70 | 6.35 | 6.50 | 0.00 | - | 30 | 871 | 49.35% |
| NVDA241115P00109000 | 2024-06-27 9:35AM EDT | 2024-11-15 | 7.75 | 7.50 | 7.65 | -0.30 | -3.73% | 75 | 631 | 48.68% |
| NVDA241220P00109000 | 2024-06-27 9:30AM EDT | 2024-12-20 | 9.50 | 9.00 | 9.10 | 0.00 | - | 1 | 2,324 | 48.55% |
| NVDA250117P00109000 | 2024-06-27 9:41AM EDT | 2025-01-17 | 9.70 | 9.75 | 9.85 | -0.70 | -6.73% | 45 | 3,810 | 47.47% |
| NVDA250221P00109000 | 2024-06-25 12:43PM EDT | 2025-02-21 | 11.05 | 10.85 | 11.00 | 0.00 | - | 375 | 664 | 47.18% |
| NVDA250620P00109000 | 2024-06-25 9:39AM EDT | 2025-06-20 | 16.15 | 13.85 | 14.00 | 0.00 | - | 29 | 2,066 | 45.58% |
| NVDA251219P00109000 | 2024-06-24 10:54AM EDT | 2025-12-19 | 20.15 | 17.70 | 17.90 | 0.00 | - | 1 | 245 | 44.51% |
| NVDA260116P00109000 | 2024-06-24 3:34PM EDT | 2026-01-16 | 20.02 | 18.20 | 18.40 | 0.00 | - | 21 | 519 | 44.32% |
| NVDA260618P00109000 | 2024-06-21 1:34PM EDT | 2026-06-18 | 21.13 | 20.60 | 20.95 | 0.00 | - | 5 | 119 | 43.53% |
| NVDA261218P00109000 | 2024-06-25 9:40AM EDT | 2026-12-18 | 25.10 | 23.05 | 23.40 | 0.00 | - | 1 | 95 | 42.49% |
