Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
18.230,52 +75,28 (+0,41%) Euro Stoxx 50
4.919,51 +3,57 (+0,07%) Dow Jones 30
39.168,46 +40,66 (+0,10%) Gold
2.338,30 +25,10 (+1,09%) EUR/USD
1,0722 +0,0038 (+0,35%) Bitcoin EUR
58.068,77 +297,32 (+0,51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Strike:114.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00114000 | 2024-06-27 9:58AM EDT | 2024-06-28 | 10.00 | 10.35 | 10.65 | -2.50 | -20.00% | 26 | 6,670 | 0.00% |
| NVDA240705C00114000 | 2024-06-27 9:58AM EDT | 2024-07-05 | 10.70 | 10.80 | 11.10 | -2.30 | -17.69% | 29 | 2,174 | 0.00% |
| NVDA240712C00114000 | 2024-06-26 12:04PM EDT | 2024-07-12 | 12.00 | 11.75 | 12.05 | 0.00 | - | 61 | 594 | 42.77% |
| NVDA240719C00114000 | 2024-06-27 9:30AM EDT | 2024-07-19 | 13.25 | 12.40 | 12.55 | +1.02 | +8.34% | 32 | 7,994 | 42.33% |
| NVDA240726C00114000 | 2024-06-27 9:59AM EDT | 2024-07-26 | 13.55 | 13.50 | 13.70 | -0.65 | -4.58% | 2 | 177 | 48.43% |
| NVDA240802C00114000 | 2024-06-27 9:54AM EDT | 2024-08-02 | 14.60 | 14.20 | 14.40 | +1.00 | +7.35% | 15 | 112 | 49.27% |
| NVDA240816C00114000 | 2024-06-26 3:55PM EDT | 2024-08-16 | 16.95 | 15.65 | 15.80 | 0.00 | - | 169 | 7,275 | 50.62% |
| NVDA240920C00114000 | 2024-06-27 9:51AM EDT | 2024-09-20 | 19.62 | 19.05 | 19.25 | -0.53 | -2.63% | 2 | 8,965 | 55.24% |
| NVDA241018C00114000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 21.15 | 20.60 | 20.85 | +0.73 | +3.57% | 1 | 3,097 | 54.29% |
| NVDA241115C00114000 | 2024-06-25 12:00PM EDT | 2024-11-15 | 23.45 | 22.50 | 22.75 | 0.00 | - | 23 | 847 | 55.39% |
| NVDA241220C00114000 | 2024-06-26 1:10PM EDT | 2024-12-20 | 24.64 | 24.70 | 24.90 | 0.00 | - | 5 | 1,985 | 56.49% |
| NVDA250117C00114000 | 2024-06-26 2:56PM EDT | 2025-01-17 | 25.40 | 25.55 | 25.75 | 0.00 | - | 27 | 3,643 | 54.99% |
| NVDA250221C00114000 | 2024-06-26 10:15AM EDT | 2025-02-21 | 30.10 | 27.65 | 27.95 | 0.00 | - | 5 | 748 | 56.65% |
| NVDA250321C00114000 | 2024-06-26 3:45PM EDT | 2025-03-21 | 29.60 | 28.85 | 29.10 | 0.00 | - | 571 | 2,696 | 56.63% |
| NVDA250620C00114000 | 2024-06-27 9:30AM EDT | 2025-06-20 | 34.45 | 32.55 | 32.90 | -0.45 | -1.29% | 1 | 1,721 | 57.27% |
| NVDA250919C00114000 | 2024-06-27 9:33AM EDT | 2025-09-19 | 36.55 | 35.25 | 36.05 | +1.35 | +3.84% | 7 | 475 | 57.00% |
| NVDA251219C00114000 | 2024-06-26 2:55PM EDT | 2025-12-19 | 38.30 | 38.60 | 38.95 | 0.00 | - | 11 | 435 | 57.74% |
| NVDA260116C00114000 | 2024-06-24 2:27PM EDT | 2026-01-16 | 39.90 | 39.30 | 39.70 | +3.70 | +10.22% | 6 | 0 | 57.61% |
| NVDA260618C00114000 | 2024-06-25 10:12AM EDT | 2026-06-18 | 42.75 | 43.65 | 44.00 | 0.00 | - | 2 | 1,553 | 58.14% |
| NVDA261218C00114000 | 2024-06-21 3:39PM EDT | 2026-12-18 | 50.69 | 47.75 | 48.25 | 0.00 | - | 5 | 830 | 58.07% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00114000 | 2024-06-27 9:59AM EDT | 2024-06-28 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 1,039 | 18,394 | 69.92% |
| NVDA240705P00114000 | 2024-06-27 9:58AM EDT | 2024-07-05 | 0.62 | 0.59 | 0.61 | +0.10 | +19.23% | 220 | 12,001 | 51.90% |
| NVDA240712P00114000 | 2024-06-27 9:59AM EDT | 2024-07-12 | 1.35 | 1.35 | 1.38 | +0.19 | +16.38% | 64 | 5,507 | 51.56% |
| NVDA240719P00114000 | 2024-06-27 9:57AM EDT | 2024-07-19 | 2.18 | 2.05 | 2.09 | +0.32 | +17.20% | 196 | 10,779 | 51.12% |
| NVDA240726P00114000 | 2024-06-27 9:57AM EDT | 2024-07-26 | 2.81 | 2.70 | 2.77 | +0.36 | +14.69% | 28 | 1,956 | 50.95% |
| NVDA240802P00114000 | 2024-06-27 9:55AM EDT | 2024-08-02 | 3.32 | 3.30 | 3.45 | +0.32 | +10.67% | 26 | 2,609 | 50.98% |
| NVDA240816P00114000 | 2024-06-27 9:56AM EDT | 2024-08-16 | 4.55 | 4.45 | 4.55 | +0.37 | +8.85% | 11 | 3,306 | 50.73% |
| NVDA240920P00114000 | 2024-06-27 9:42AM EDT | 2024-09-20 | 7.14 | 7.45 | 7.55 | -0.31 | -4.16% | 29 | 2,158 | 53.35% |
| NVDA241018P00114000 | 2024-06-25 3:13PM EDT | 2024-10-18 | 9.15 | 8.60 | 8.75 | 0.00 | - | 37 | 1,278 | 51.06% |
| NVDA241115P00114000 | 2024-06-26 11:57AM EDT | 2024-11-15 | 10.15 | 9.95 | 10.05 | 0.00 | - | 1 | 2,268 | 50.49% |
| NVDA241220P00114000 | 2024-06-26 3:26PM EDT | 2024-12-20 | 11.00 | 11.40 | 11.55 | -0.65 | -5.58% | 1 | 3,451 | 50.15% |
| NVDA250117P00114000 | 2024-06-26 1:42PM EDT | 2025-01-17 | 12.05 | 12.15 | 12.30 | -0.38 | -3.06% | 2 | 2,715 | 48.81% |
| NVDA250221P00114000 | 2024-06-26 12:09PM EDT | 2025-02-21 | 13.60 | 13.45 | 13.65 | 0.00 | - | 10 | 426 | 48.78% |
| NVDA250321P00114000 | 2024-06-26 3:22PM EDT | 2025-03-21 | 14.44 | 14.10 | 14.30 | 0.00 | - | 10 | 4,741 | 47.83% |
| NVDA250620P00114000 | 2024-06-26 2:51PM EDT | 2025-06-20 | 16.95 | 16.45 | 16.65 | 0.00 | - | 1 | 2,286 | 46.54% |
| NVDA250919P00114000 | 2024-06-25 12:42PM EDT | 2025-09-19 | 18.49 | 18.50 | 18.85 | 0.00 | - | 21 | 97 | 45.94% |
| NVDA251219P00114000 | 2024-06-24 3:54PM EDT | 2025-12-19 | 22.59 | 20.35 | 20.60 | 0.00 | - | 10 | 321 | 45.07% |
| NVDA260116P00114000 | 2024-06-25 3:00PM EDT | 2026-01-16 | 20.65 | 20.85 | 21.05 | 0.00 | - | 10 | 240 | 44.75% |
| NVDA260618P00114000 | 2024-06-18 12:47PM EDT | 2026-06-18 | 20.80 | 23.30 | 23.60 | 0.00 | - | 167 | 169 | 43.75% |
| NVDA261218P00114000 | 2024-06-25 2:27PM EDT | 2026-12-18 | 25.95 | 26.00 | 26.35 | 0.00 | - | 1 | 303 | 42.98% |
