Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
18.245,43 +90,19 (+0,50%) Euro Stoxx 50
4.922,64 +6,70 (+0,14%) Dow Jones 30
39.177,60 +49,80 (+0,13%) Gold
2.338,40 +25,20 (+1,09%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.061,20 +307,21 (+0,53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM EDT. Markt geöffnet.
Strike:116.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00116000 | 2024-06-27 10:04AM EDT | 2024-06-28 | 8.60 | 8.65 | 8.90 | -1.70 | -16.50% | 67 | 4,931 | 67.97% |
| NVDA240705C00116000 | 2024-06-27 10:01AM EDT | 2024-07-05 | 9.20 | 9.45 | 9.70 | -1.90 | -17.12% | 89 | 2,554 | 51.56% |
| NVDA240712C00116000 | 2024-06-27 9:50AM EDT | 2024-07-12 | 10.55 | 10.60 | 10.75 | -1.35 | -11.34% | 5 | 1,629 | 53.17% |
| NVDA240719C00116000 | 2024-06-27 9:52AM EDT | 2024-07-19 | 11.25 | 11.60 | 11.70 | -1.53 | -11.97% | 254 | 19,563 | 53.96% |
| NVDA240726C00116000 | 2024-06-27 9:55AM EDT | 2024-07-26 | 12.35 | 12.25 | 12.45 | -1.00 | -7.49% | 36 | 603 | 53.02% |
| NVDA240802C00116000 | 2024-06-27 9:48AM EDT | 2024-08-02 | 13.85 | 13.10 | 13.25 | +0.25 | +1.84% | 35 | 140 | 53.71% |
| NVDA240816C00116000 | 2024-06-27 9:55AM EDT | 2024-08-16 | 14.65 | 14.60 | 14.75 | -1.37 | -8.55% | 25 | 3,887 | 54.79% |
| NVDA240920C00116000 | 2024-06-27 10:01AM EDT | 2024-09-20 | 18.15 | 18.30 | 18.45 | +0.15 | +0.83% | 20 | 6,602 | 58.91% |
| NVDA241018C00116000 | 2024-06-26 2:20PM EDT | 2024-10-18 | 19.63 | 19.95 | 20.15 | +0.08 | +0.39% | 2 | 1,664 | 57.67% |
| NVDA241115C00116000 | 2024-06-27 9:58AM EDT | 2024-11-15 | 21.55 | 21.70 | 21.90 | -0.05 | -0.23% | 20 | 1,405 | 57.73% |
| NVDA241220C00116000 | 2024-06-27 9:48AM EDT | 2024-12-20 | 24.45 | 23.90 | 24.05 | +0.50 | +2.09% | 3 | 3,441 | 58.46% |
| NVDA250117C00116000 | 2024-06-27 9:30AM EDT | 2025-01-17 | 26.40 | 25.05 | 25.20 | +0.78 | +3.04% | 1 | 1,613 | 57.64% |
| NVDA250221C00116000 | 2024-06-25 2:48PM EDT | 2025-02-21 | 27.00 | 26.95 | 27.10 | 0.00 | - | 18 | 770 | 58.34% |
| NVDA250321C00116000 | 2024-06-26 12:36PM EDT | 2025-03-21 | 28.36 | 28.10 | 28.30 | 0.00 | - | 732 | 1,225 | 58.19% |
| NVDA250620C00116000 | 2024-06-26 10:31AM EDT | 2025-06-20 | 32.77 | 31.65 | 31.85 | 0.00 | - | 1 | 2,221 | 58.08% |
| NVDA250919C00116000 | 2024-06-25 3:59PM EDT | 2025-09-19 | 35.10 | 34.95 | 35.25 | -1.05 | -2.90% | 1 | 189 | 58.51% |
| NVDA251219C00116000 | 2024-06-26 3:38PM EDT | 2025-12-19 | 38.25 | 37.80 | 38.25 | 0.00 | - | 120 | 1,060 | 58.70% |
| NVDA260116C00116000 | 2024-06-25 3:31PM EDT | 2026-01-16 | 39.86 | 38.65 | 39.05 | 0.00 | - | 4 | 0 | 58.72% |
| NVDA260618C00116000 | 2024-06-24 2:37PM EDT | 2026-06-18 | 39.60 | 42.85 | 43.40 | 0.00 | - | 6 | 164 | 59.00% |
| NVDA261218C00116000 | 2024-06-26 12:54PM EDT | 2026-12-18 | 46.95 | 47.45 | 48.00 | 0.00 | - | 1 | 684 | 59.43% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00116000 | 2024-06-27 10:06AM EDT | 2024-06-28 | 0.12 | 0.11 | 0.12 | -0.08 | -42.11% | 2,776 | 26,303 | 59.18% |
| NVDA240705P00116000 | 2024-06-27 10:06AM EDT | 2024-07-05 | 0.79 | 0.79 | 0.81 | +0.07 | +9.72% | 761 | 10,088 | 47.41% |
| NVDA240712P00116000 | 2024-06-27 10:01AM EDT | 2024-07-12 | 1.84 | 1.68 | 1.70 | +0.26 | +16.46% | 375 | 11,205 | 48.00% |
| NVDA240719P00116000 | 2024-06-27 10:04AM EDT | 2024-07-19 | 2.54 | 2.49 | 2.53 | +0.25 | +10.92% | 383 | 12,730 | 48.54% |
| NVDA240726P00116000 | 2024-06-27 10:01AM EDT | 2024-07-26 | 3.40 | 3.15 | 3.25 | +0.44 | +14.86% | 14 | 2,150 | 48.58% |
| NVDA240802P00116000 | 2024-06-27 9:44AM EDT | 2024-08-02 | 3.65 | 3.80 | 3.95 | -0.26 | -6.65% | 427 | 1,820 | 48.91% |
| NVDA240816P00116000 | 2024-06-27 9:55AM EDT | 2024-08-16 | 5.12 | 5.05 | 5.15 | +0.27 | +5.57% | 3 | 3,548 | 49.01% |
| NVDA240920P00116000 | 2024-06-27 9:54AM EDT | 2024-09-20 | 8.20 | 8.15 | 8.25 | -0.80 | -8.89% | 3 | 2,043 | 51.67% |
| NVDA241018P00116000 | 2024-06-26 3:18PM EDT | 2024-10-18 | 9.87 | 9.30 | 9.40 | 0.00 | - | 25 | 1,203 | 49.56% |
| NVDA241115P00116000 | 2024-06-27 9:39AM EDT | 2024-11-15 | 10.18 | 10.55 | 10.70 | +0.48 | +4.95% | 7 | 758 | 48.94% |
| NVDA241220P00116000 | 2024-06-27 9:56AM EDT | 2024-12-20 | 12.40 | 12.20 | 12.30 | -0.33 | -2.59% | 41 | 1,740 | 48.81% |
| NVDA250117P00116000 | 2024-06-26 2:31PM EDT | 2025-01-17 | 13.49 | 12.95 | 13.05 | 0.00 | - | 6 | 1,821 | 47.52% |
| NVDA250221P00116000 | 2024-06-25 2:07PM EDT | 2025-02-21 | 14.11 | 14.10 | 14.30 | 0.00 | - | 100 | 123 | 47.25% |
| NVDA250321P00116000 | 2024-06-25 2:07PM EDT | 2025-03-21 | 14.94 | 14.90 | 15.05 | 0.00 | - | 104 | 494 | 46.61% |
| NVDA250620P00116000 | 2024-06-26 3:57PM EDT | 2025-06-20 | 17.00 | 17.30 | 17.45 | 0.00 | - | 4 | 1,125 | 45.51% |
| NVDA250919P00116000 | 2024-06-26 11:13AM EDT | 2025-09-19 | 20.10 | 19.35 | 19.60 | 0.00 | - | 4 | 142 | 44.85% |
| NVDA251219P00116000 | 2024-06-25 9:53AM EDT | 2025-12-19 | 22.82 | 21.25 | 21.50 | 0.00 | - | 9 | 264 | 44.31% |
| NVDA260116P00116000 | 2024-06-26 10:28AM EDT | 2026-01-16 | 21.76 | 21.80 | 22.00 | 0.00 | - | 1 | 350 | 44.08% |
| NVDA260618P00116000 | 2024-06-20 10:59AM EDT | 2026-06-18 | 21.60 | 24.25 | 24.60 | 0.00 | - | 10 | 342 | 43.18% |
| NVDA261218P00116000 | 2024-06-27 9:52AM EDT | 2026-12-18 | 27.09 | 26.85 | 27.25 | +0.39 | +1.46% | 7 | 114 | 42.29% |
