Deutsche Märkte schließen in 49 Minuten
DAX
18.242,13 +86,89 (+0,48%) Euro Stoxx 50
4.923,89 +7,95 (+0,16%) Dow Jones 30
39.240,14 +112,34 (+0,29%) Gold
2.334,70 +21,50 (+0,93%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.882,25 +415,59 (+0,72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:41AM EDT. Markt geöffnet.
Strike:113.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00113000 | 2024-06-27 10:12AM EDT | 2024-06-28 | 12.26 | 11.35 | 11.60 | -1.39 | -10.18% | 27 | 5,548 | 50.00% |
| NVDA240705C00113000 | 2024-06-27 10:11AM EDT | 2024-07-05 | 12.65 | 11.85 | 12.05 | -1.35 | -9.64% | 25 | 4,838 | 49.37% |
| NVDA240712C00113000 | 2024-06-26 3:48PM EDT | 2024-07-12 | 13.35 | 12.60 | 12.95 | 0.00 | - | 10 | 1,038 | 50.10% |
| NVDA240719C00113000 | 2024-06-27 10:10AM EDT | 2024-07-19 | 13.75 | 13.50 | 13.70 | -1.75 | -11.29% | 47 | 25,049 | 51.66% |
| NVDA240726C00113000 | 2024-06-27 9:57AM EDT | 2024-07-26 | 14.05 | 14.20 | 14.40 | +0.24 | +1.74% | 48 | 200 | 51.86% |
| NVDA240802C00113000 | 2024-06-26 3:55PM EDT | 2024-08-02 | 16.25 | 14.95 | 15.15 | 0.00 | - | 13 | 171 | 52.73% |
| NVDA240816C00113000 | 2024-06-27 10:20AM EDT | 2024-08-16 | 16.45 | 16.30 | 16.45 | -0.60 | -3.52% | 11 | 6,090 | 53.58% |
| NVDA240920C00113000 | 2024-06-27 9:33AM EDT | 2024-09-20 | 20.20 | 20.00 | 20.15 | -0.80 | -3.81% | 12 | 12,161 | 58.89% |
| NVDA241018C00113000 | 2024-06-26 10:47AM EDT | 2024-10-18 | 22.50 | 21.50 | 21.70 | 0.00 | - | 2 | 1,281 | 57.29% |
| NVDA241115C00113000 | 2024-06-27 10:10AM EDT | 2024-11-15 | 23.35 | 23.30 | 23.50 | +0.10 | +0.43% | 10 | 1,361 | 57.78% |
| NVDA241220C00113000 | 2024-06-27 10:10AM EDT | 2024-12-20 | 25.50 | 25.30 | 25.50 | -1.35 | -5.03% | 10 | 2,161 | 58.13% |
| NVDA250117C00113000 | 2024-06-26 2:07PM EDT | 2025-01-17 | 26.13 | 26.50 | 26.70 | 0.00 | - | 15 | 4,292 | 57.57% |
| NVDA250221C00113000 | 2024-06-24 3:38PM EDT | 2025-02-21 | 25.87 | 28.30 | 28.45 | 0.00 | - | 10 | 835 | 58.06% |
| NVDA250620C00113000 | 2024-06-26 3:46PM EDT | 2025-06-20 | 33.70 | 33.05 | 33.25 | 0.00 | - | 9 | 2,107 | 58.19% |
| NVDA251219C00113000 | 2024-06-21 11:16AM EDT | 2025-12-19 | 42.40 | 39.15 | 39.45 | 0.00 | - | 5 | 692 | 58.77% |
| NVDA260116C00113000 | 2024-06-24 10:34AM EDT | 2026-01-16 | 38.20 | 39.90 | 40.15 | 0.00 | - | 2 | 0 | 58.62% |
| NVDA260618C00113000 | 2024-06-21 1:40PM EDT | 2026-06-18 | 46.30 | 44.10 | 44.45 | 0.00 | - | 3 | 549 | 58.99% |
| NVDA261218C00113000 | 2024-06-26 11:41AM EDT | 2026-12-18 | 48.28 | 48.50 | 48.95 | 0.00 | - | 13 | 2,408 | 59.31% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00113000 | 2024-06-27 10:23AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | -0.05 | -55.56% | 590 | 19,437 | 65.23% |
| NVDA240705P00113000 | 2024-06-27 10:24AM EDT | 2024-07-05 | 0.44 | 0.43 | 0.45 | +0.01 | +2.44% | 321 | 5,310 | 49.22% |
| NVDA240712P00113000 | 2024-06-27 10:25AM EDT | 2024-07-12 | 1.11 | 1.07 | 1.10 | +0.09 | +8.82% | 39 | 1,661 | 48.85% |
| NVDA240719P00113000 | 2024-06-27 10:18AM EDT | 2024-07-19 | 1.68 | 1.74 | 1.77 | +0.06 | +3.70% | 148 | 9,331 | 49.00% |
| NVDA240726P00113000 | 2024-06-27 10:17AM EDT | 2024-07-26 | 2.25 | 2.39 | 2.44 | +0.04 | +1.81% | 71 | 1,023 | 49.40% |
| NVDA240802P00113000 | 2024-06-27 10:25AM EDT | 2024-08-02 | 2.95 | 2.95 | 3.05 | +0.25 | +8.77% | 6 | 737 | 49.51% |
| NVDA240816P00113000 | 2024-06-27 10:15AM EDT | 2024-08-16 | 3.83 | 4.00 | 4.05 | +0.08 | +2.13% | 6 | 8,420 | 48.87% |
| NVDA240920P00113000 | 2024-06-27 10:20AM EDT | 2024-09-20 | 6.95 | 6.95 | 7.05 | -0.45 | -6.08% | 50 | 4,198 | 51.95% |
| NVDA241018P00113000 | 2024-06-27 9:50AM EDT | 2024-10-18 | 7.95 | 8.05 | 8.10 | -0.35 | -4.22% | 5 | 1,874 | 49.62% |
| NVDA241115P00113000 | 2024-06-26 9:41AM EDT | 2024-11-15 | 9.20 | 9.25 | 9.40 | 0.00 | - | 3 | 3,619 | 49.17% |
| NVDA241220P00113000 | 2024-06-27 10:03AM EDT | 2024-12-20 | 10.90 | 10.80 | 10.95 | -0.25 | -2.24% | 88 | 1,344 | 49.03% |
| NVDA250117P00113000 | 2024-06-27 9:52AM EDT | 2025-01-17 | 11.60 | 11.60 | 11.75 | -0.45 | -3.73% | 1 | 1,597 | 47.94% |
| NVDA250221P00113000 | 2024-06-27 10:24AM EDT | 2025-02-21 | 12.90 | 12.80 | 12.95 | -1.20 | -8.51% | 6 | 99 | 47.60% |
| NVDA250620P00113000 | 2024-06-26 3:06PM EDT | 2025-06-20 | 16.53 | 15.85 | 16.05 | 0.00 | - | 1 | 1,183 | 45.86% |
| NVDA251219P00113000 | 2024-06-24 10:34AM EDT | 2025-12-19 | 21.25 | 19.75 | 20.05 | 0.00 | - | 1 | 231 | 44.67% |
| NVDA260116P00113000 | 2024-06-21 9:36AM EDT | 2026-01-16 | 19.84 | 20.20 | 20.45 | 0.00 | - | 1 | 0 | 44.27% |
| NVDA260618P00113000 | 2024-06-13 3:57PM EDT | 2026-06-18 | 20.70 | 22.65 | 23.10 | 0.00 | - | 2 | 69 | 43.52% |
| NVDA261218P00113000 | 2024-06-25 3:03PM EDT | 2026-12-18 | 25.37 | 25.30 | 25.65 | 0.00 | - | 1 | 2,553 | 42.51% |
