Deutsche Märkte schließen in 54 Minuten
DAX
18.248,51 +93,27 (+0,51%) Euro Stoxx 50
4.925,28 +9,34 (+0,19%) Dow Jones 30
39.222,93 +95,13 (+0,24%) Gold
2.335,30 +22,10 (+0,96%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.905,92 +269,30 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Strike:111.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00111000 | 2024-06-27 9:51AM EDT | 2024-06-28 | 14.10 | 13.60 | 13.85 | -1.37 | -8.86% | 47 | 5,263 | 96.88% |
| NVDA240705C00111000 | 2024-06-27 9:54AM EDT | 2024-07-05 | 14.17 | 14.05 | 14.25 | -1.43 | -9.17% | 6 | 1,391 | 60.69% |
| NVDA240712C00111000 | 2024-06-26 1:01PM EDT | 2024-07-12 | 14.10 | 14.40 | 14.55 | 0.00 | - | 32 | 625 | 51.81% |
| NVDA240719C00111000 | 2024-06-26 3:57PM EDT | 2024-07-19 | 16.86 | 15.00 | 15.25 | 0.00 | - | 1,831 | 10,239 | 52.00% |
| NVDA240726C00111000 | 2024-06-26 2:45PM EDT | 2024-07-26 | 15.35 | 16.05 | 16.35 | 0.00 | - | 8 | 149 | 56.49% |
| NVDA240802C00111000 | 2024-06-27 9:44AM EDT | 2024-08-02 | 17.39 | 16.70 | 16.90 | +2.39 | +15.93% | 1 | 69 | 55.93% |
| NVDA240816C00111000 | 2024-06-27 10:04AM EDT | 2024-08-16 | 18.00 | 17.90 | 18.10 | 0.00 | - | 6 | 3,380 | 55.86% |
| NVDA240920C00111000 | 2024-06-26 1:55PM EDT | 2024-09-20 | 21.05 | 21.30 | 21.50 | 0.00 | - | 28 | 4,954 | 59.80% |
| NVDA241018C00111000 | 2024-06-26 2:57PM EDT | 2024-10-18 | 22.00 | 22.95 | 23.10 | 0.00 | - | 36 | 1,401 | 58.66% |
| NVDA241115C00111000 | 2024-06-25 12:42PM EDT | 2024-11-15 | 24.75 | 24.50 | 24.70 | 0.00 | - | 89 | 1,965 | 58.34% |
| NVDA241220C00111000 | 2024-06-26 3:33PM EDT | 2024-12-20 | 26.77 | 26.60 | 26.80 | 0.00 | - | 17 | 2,279 | 59.09% |
| NVDA250117C00111000 | 2024-06-26 2:43PM EDT | 2025-01-17 | 27.10 | 27.75 | 27.90 | 0.00 | - | 1 | 3,653 | 58.31% |
| NVDA250221C00111000 | 2024-06-27 10:19AM EDT | 2025-02-21 | 29.70 | 29.40 | 29.70 | +0.88 | +3.05% | 10 | 839 | 58.69% |
| NVDA250620C00111000 | 2024-06-26 3:46PM EDT | 2025-06-20 | 34.70 | 34.20 | 34.45 | 0.00 | - | 1 | 2,752 | 58.87% |
| NVDA251219C00111000 | 2024-06-26 11:22AM EDT | 2025-12-19 | 40.30 | 40.20 | 40.55 | 0.00 | - | 3 | 103 | 59.31% |
| NVDA260116C00111000 | 2024-06-25 3:55PM EDT | 2026-01-16 | 42.00 | 41.00 | 41.30 | 0.00 | - | 35 | 0 | 59.27% |
| NVDA260618C00111000 | 2024-06-20 11:02AM EDT | 2026-06-18 | 57.73 | 45.05 | 45.55 | 0.00 | - | 40 | 517 | 59.48% |
| NVDA261218C00111000 | 2024-06-26 12:18PM EDT | 2026-12-18 | 49.80 | 49.25 | 49.80 | 0.00 | - | 1 | 546 | 59.49% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00111000 | 2024-06-27 10:19AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 1,275 | 13,142 | 71.88% |
| NVDA240705P00111000 | 2024-06-27 10:20AM EDT | 2024-07-05 | 0.31 | 0.29 | 0.30 | -0.05 | -15.63% | 164 | 7,178 | 50.10% |
| NVDA240712P00111000 | 2024-06-27 10:12AM EDT | 2024-07-12 | 0.73 | 0.80 | 0.81 | -0.07 | -8.75% | 80 | 826 | 49.32% |
| NVDA240719P00111000 | 2024-06-27 10:20AM EDT | 2024-07-19 | 1.35 | 1.36 | 1.38 | +0.06 | +5.04% | 34 | 15,451 | 49.27% |
| NVDA240726P00111000 | 2024-06-27 9:50AM EDT | 2024-07-26 | 1.77 | 1.92 | 1.97 | 0.00 | - | 17 | 1,936 | 49.54% |
| NVDA240802P00111000 | 2024-06-27 9:30AM EDT | 2024-08-02 | 2.44 | 2.43 | 2.50 | -0.03 | -1.21% | 5 | 287 | 49.39% |
| NVDA240816P00111000 | 2024-06-27 9:57AM EDT | 2024-08-16 | 3.60 | 3.35 | 3.40 | +0.14 | +4.05% | 31 | 2,812 | 48.57% |
| NVDA240920P00111000 | 2024-06-27 9:56AM EDT | 2024-09-20 | 6.40 | 6.15 | 6.25 | -0.40 | -5.88% | 11 | 3,318 | 51.70% |
| NVDA241018P00111000 | 2024-06-26 3:58PM EDT | 2024-10-18 | 7.05 | 7.35 | 7.45 | 0.00 | - | 37 | 998 | 50.20% |
| NVDA241115P00111000 | 2024-06-26 1:18PM EDT | 2024-11-15 | 8.80 | 8.45 | 8.55 | 0.00 | - | 33 | 1,858 | 49.08% |
| NVDA241220P00111000 | 2024-06-26 2:10PM EDT | 2024-12-20 | 10.46 | 10.00 | 10.15 | 0.00 | - | 35 | 1,638 | 49.25% |
| NVDA250117P00111000 | 2024-06-27 9:58AM EDT | 2025-01-17 | 11.00 | 10.65 | 10.75 | -0.25 | -2.22% | 32 | 2,885 | 47.60% |
| NVDA250221P00111000 | 2024-06-25 10:48AM EDT | 2025-02-21 | 13.05 | 11.95 | 12.10 | 0.00 | - | 1 | 2,729 | 47.78% |
| NVDA250620P00111000 | 2024-06-25 2:02PM EDT | 2025-06-20 | 15.05 | 15.00 | 15.20 | 0.00 | - | 10 | 3,940 | 46.14% |
| NVDA251219P00111000 | 2024-06-27 10:00AM EDT | 2025-12-19 | 19.02 | 18.75 | 19.00 | -1.18 | -5.84% | 2 | 1,265 | 44.64% |
| NVDA260116P00111000 | 2024-06-21 2:53PM EDT | 2026-01-16 | 19.55 | 19.15 | 19.35 | 0.00 | - | 9 | 0 | 44.17% |
| NVDA260618P00111000 | 2024-06-10 1:39PM EDT | 2026-06-18 | 20.98 | 21.70 | 22.10 | 0.00 | - | - | 101 | 43.65% |
| NVDA261218P00111000 | 2024-06-25 1:11PM EDT | 2026-12-18 | 24.70 | 24.30 | 24.60 | 0.00 | - | 101 | 502 | 42.62% |
