Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.231,25 +76,01 (+0,42%) Euro Stoxx 50
4.920,29 +4,35 (+0,09%) Dow Jones 30
39.167,35 +39,55 (+0,10%) Gold
2.339,30 +26,10 (+1,13%) EUR/USD
1,0720 +0,0037 (+0,34%) Bitcoin EUR
58.095,38 +333,13 (+0,58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:112.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00112000 | 2024-06-27 9:59AM EDT | 2024-06-28 | 12.50 | 12.20 | 12.45 | -2.03 | -13.97% | 49 | 6,936 | 0.00% |
| NVDA240705C00112000 | 2024-06-27 9:59AM EDT | 2024-07-05 | 13.05 | 12.55 | 12.85 | -1.44 | -9.94% | 47 | 6,072 | 0.00% |
| NVDA240712C00112000 | 2024-06-26 12:34PM EDT | 2024-07-12 | 14.25 | 13.50 | 13.75 | 0.00 | - | 1 | 491 | 47.22% |
| NVDA240719C00112000 | 2024-06-26 3:59PM EDT | 2024-07-19 | 16.05 | 14.45 | 14.65 | 0.00 | - | 1,689 | 4,918 | 50.29% |
| NVDA240726C00112000 | 2024-06-27 9:56AM EDT | 2024-07-26 | 14.75 | 15.00 | 15.20 | -1.76 | -10.66% | 1 | 890 | 50.71% |
| NVDA240802C00112000 | 2024-06-26 12:50PM EDT | 2024-08-02 | 15.35 | 15.55 | 15.75 | 0.00 | - | 17 | 127 | 50.40% |
| NVDA240816C00112000 | 2024-06-26 3:55PM EDT | 2024-08-16 | 18.25 | 16.95 | 17.20 | 0.00 | - | 54 | 7,824 | 52.06% |
| NVDA240920C00112000 | 2024-06-27 9:40AM EDT | 2024-09-20 | 21.75 | 20.40 | 20.55 | +0.80 | +3.82% | 20 | 14,169 | 56.80% |
| NVDA241018C00112000 | 2024-06-26 3:57PM EDT | 2024-10-18 | 23.60 | 21.90 | 22.05 | 0.00 | - | 19 | 1,585 | 55.49% |
| NVDA241115C00112000 | 2024-06-26 2:40PM EDT | 2024-11-15 | 23.35 | 23.75 | 23.95 | 0.00 | - | 17 | 1,474 | 56.54% |
| NVDA241220C00112000 | 2024-06-26 2:48PM EDT | 2024-12-20 | 25.45 | 25.85 | 26.05 | 0.00 | - | 114 | 2,025 | 57.43% |
| NVDA250117C00112000 | 2024-06-27 9:30AM EDT | 2025-01-17 | 27.10 | 27.10 | 27.25 | -1.40 | -4.91% | 1 | 2,220 | 57.03% |
| NVDA250221C00112000 | 2024-06-25 2:11PM EDT | 2025-02-21 | 29.40 | 28.80 | 29.15 | 0.00 | - | 26 | 982 | 57.67% |
| NVDA250321C00112000 | 2024-06-26 3:56PM EDT | 2025-03-21 | 31.25 | 30.00 | 30.25 | 0.00 | - | 940 | 2,170 | 57.58% |
| NVDA250620C00112000 | 2024-06-27 9:47AM EDT | 2025-06-20 | 34.55 | 33.55 | 33.80 | +0.55 | +1.62% | 15 | 2,049 | 57.78% |
| NVDA250919C00112000 | 2024-06-26 3:16PM EDT | 2025-09-19 | 36.45 | 36.60 | 37.10 | 0.00 | - | 2 | 81 | 58.05% |
| NVDA251219C00112000 | 2024-06-26 2:52PM EDT | 2025-12-19 | 39.25 | 39.50 | 39.85 | 0.00 | - | 10 | 3,795 | 58.22% |
| NVDA260116C00112000 | 2024-06-26 10:21AM EDT | 2026-01-16 | 42.75 | 40.40 | 40.75 | 0.00 | - | 4 | 499 | 58.42% |
| NVDA260618C00112000 | 2024-06-26 9:38AM EDT | 2026-06-18 | 46.35 | 44.60 | 45.15 | 0.00 | - | 10 | 417 | 58.91% |
| NVDA261218C00112000 | 2024-06-26 3:31PM EDT | 2026-12-18 | 49.28 | 48.75 | 49.35 | 0.00 | - | 4 | 1,985 | 58.86% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00112000 | 2024-06-27 9:59AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 330 | 21,984 | 71.88% |
| NVDA240705P00112000 | 2024-06-27 10:01AM EDT | 2024-07-05 | 0.42 | 0.42 | 0.43 | +0.01 | +2.44% | 308 | 4,252 | 52.73% |
| NVDA240712P00112000 | 2024-06-27 9:59AM EDT | 2024-07-12 | 1.01 | 1.00 | 1.02 | +0.11 | +12.22% | 68 | 1,616 | 51.15% |
| NVDA240719P00112000 | 2024-06-27 9:59AM EDT | 2024-07-19 | 1.68 | 1.66 | 1.69 | +0.22 | +15.07% | 56 | 13,410 | 51.34% |
| NVDA240726P00112000 | 2024-06-27 9:56AM EDT | 2024-07-26 | 2.25 | 2.22 | 2.26 | +0.28 | +14.21% | 12 | 784 | 50.71% |
| NVDA240802P00112000 | 2024-06-27 9:58AM EDT | 2024-08-02 | 2.79 | 2.72 | 2.85 | +0.17 | +6.49% | 12 | 1,348 | 50.37% |
| NVDA240816P00112000 | 2024-06-27 9:33AM EDT | 2024-08-16 | 3.80 | 3.80 | 3.85 | +0.25 | +7.04% | 28 | 3,783 | 50.12% |
| NVDA240920P00112000 | 2024-06-27 9:30AM EDT | 2024-09-20 | 6.35 | 6.70 | 6.80 | +0.07 | +1.11% | 5 | 7,619 | 53.14% |
| NVDA241018P00112000 | 2024-06-26 11:07AM EDT | 2024-10-18 | 8.15 | 7.75 | 7.85 | 0.00 | - | 15 | 960 | 50.52% |
| NVDA241115P00112000 | 2024-06-26 2:48PM EDT | 2024-11-15 | 9.45 | 9.00 | 9.15 | 0.00 | - | 13 | 1,498 | 50.23% |
| NVDA241220P00112000 | 2024-06-26 3:40PM EDT | 2024-12-20 | 10.65 | 10.55 | 10.65 | 0.00 | - | 143 | 1,162 | 49.88% |
| NVDA250117P00112000 | 2024-06-27 9:42AM EDT | 2025-01-17 | 10.95 | 11.25 | 11.35 | -0.76 | -6.49% | 31 | 4,559 | 48.46% |
| NVDA250221P00112000 | 2024-06-26 10:50AM EDT | 2025-02-21 | 12.40 | 12.45 | 12.60 | 0.00 | - | 6 | 353 | 48.25% |
| NVDA250321P00112000 | 2024-06-27 9:36AM EDT | 2025-03-21 | 13.05 | 13.10 | 13.30 | -0.45 | -3.33% | 2 | 2,839 | 47.50% |
| NVDA250620P00112000 | 2024-06-26 1:45PM EDT | 2025-06-20 | 15.82 | 15.55 | 15.75 | 0.00 | - | 5 | 2,104 | 46.58% |
| NVDA250919P00112000 | 2024-06-25 10:12AM EDT | 2025-09-19 | 18.80 | 17.55 | 17.80 | 0.00 | - | 12 | 115 | 45.74% |
| NVDA251219P00112000 | 2024-06-26 12:42PM EDT | 2025-12-19 | 19.62 | 19.30 | 19.65 | 0.00 | - | 1 | 343 | 45.12% |
| NVDA260116P00112000 | 2024-06-21 2:20PM EDT | 2026-01-16 | 19.90 | 19.85 | 20.00 | 0.00 | - | 5 | 0 | 44.63% |
| NVDA260618P00112000 | 2024-06-20 12:52PM EDT | 2026-06-18 | 20.68 | 22.25 | 22.65 | 0.00 | - | 1 | 90 | 43.87% |
| NVDA261218P00112000 | 2024-06-21 11:45AM EDT | 2026-12-18 | 24.34 | 24.85 | 25.20 | 0.00 | - | 13 | 1,940 | 42.85% |
