Deutsche Märkte schließen in 54 Minuten
DAX
18.236,20 +80,96 (+0,45%) Euro Stoxx 50
4.921,60 +5,66 (+0,12%) Dow Jones 30
39.223,17 +95,37 (+0,24%) Gold
2.335,40 +22,20 (+0,96%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.886,14 +272,70 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Strike:117.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00117000 | 2024-06-27 10:20AM EDT | 2024-06-28 | 7.85 | 7.60 | 7.90 | -1.85 | -17.87% | 129 | 5,854 | 62.11% |
| NVDA240705C00117000 | 2024-06-27 10:21AM EDT | 2024-07-05 | 8.80 | 8.70 | 8.90 | -1.66 | -15.20% | 185 | 3,785 | 51.66% |
| NVDA240712C00117000 | 2024-06-27 10:20AM EDT | 2024-07-12 | 9.76 | 9.60 | 9.70 | -1.65 | -13.69% | 11 | 3,398 | 48.88% |
| NVDA240719C00117000 | 2024-06-27 10:17AM EDT | 2024-07-19 | 11.14 | 10.55 | 10.70 | -0.31 | -2.71% | 189 | 7,780 | 50.44% |
| NVDA240726C00117000 | 2024-06-26 3:59PM EDT | 2024-07-26 | 13.25 | 11.70 | 11.85 | 0.00 | - | 50 | 355 | 52.83% |
| NVDA240802C00117000 | 2024-06-27 9:55AM EDT | 2024-08-02 | 12.42 | 12.35 | 12.55 | +0.17 | +1.39% | 43 | 183 | 52.36% |
| NVDA240816C00117000 | 2024-06-27 9:56AM EDT | 2024-08-16 | 13.60 | 13.95 | 14.10 | -1.75 | -11.40% | 3 | 3,008 | 53.92% |
| NVDA240920C00117000 | 2024-06-26 3:44PM EDT | 2024-09-20 | 18.20 | 17.90 | 18.05 | 0.00 | - | 25 | 4,878 | 59.14% |
| NVDA241018C00117000 | 2024-06-27 9:39AM EDT | 2024-10-18 | 19.92 | 19.20 | 19.35 | +0.42 | +2.15% | 4 | 1,093 | 56.36% |
| NVDA241115C00117000 | 2024-06-26 12:05PM EDT | 2024-11-15 | 20.85 | 21.15 | 21.35 | 0.00 | - | 11 | 1,060 | 57.29% |
| NVDA241220C00117000 | 2024-06-26 3:53PM EDT | 2024-12-20 | 24.01 | 23.35 | 23.55 | 0.00 | - | 170 | 1,513 | 58.08% |
| NVDA250117C00117000 | 2024-06-27 9:33AM EDT | 2025-01-17 | 24.18 | 24.35 | 24.50 | +0.33 | +1.38% | 3 | 2,262 | 56.76% |
| NVDA250221C00117000 | 2024-06-26 3:51PM EDT | 2025-02-21 | 26.80 | 26.15 | 26.35 | 0.00 | - | 1 | 521 | 57.29% |
| NVDA250620C00117000 | 2024-06-27 10:13AM EDT | 2025-06-20 | 31.65 | 31.15 | 31.35 | +1.05 | +3.43% | 1 | 1,910 | 57.75% |
| NVDA251219C00117000 | 2024-06-26 12:47PM EDT | 2025-12-19 | 37.00 | 37.45 | 37.80 | 0.00 | - | 3 | 340 | 58.54% |
| NVDA260116C00117000 | 2024-06-26 3:14PM EDT | 2026-01-16 | 37.70 | 38.00 | 38.45 | 0.00 | - | 1 | 0 | 58.15% |
| NVDA260618C00117000 | 2024-06-24 2:49PM EDT | 2026-06-18 | 39.70 | 42.45 | 42.95 | 0.00 | - | 3 | 250 | 58.76% |
| NVDA261218C00117000 | 2024-06-26 11:01AM EDT | 2026-12-18 | 47.00 | 46.95 | 47.55 | 0.00 | - | 2 | 1,410 | 59.11% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00117000 | 2024-06-27 10:20AM EDT | 2024-06-28 | 0.17 | 0.15 | 0.17 | -0.07 | -29.17% | 3,194 | 23,216 | 58.20% |
| NVDA240705P00117000 | 2024-06-27 10:20AM EDT | 2024-07-05 | 0.97 | 0.92 | 0.94 | +0.10 | +11.49% | 429 | 15,656 | 46.66% |
| NVDA240712P00117000 | 2024-06-27 10:17AM EDT | 2024-07-12 | 1.76 | 1.88 | 1.91 | +0.05 | +2.92% | 64 | 4,320 | 47.68% |
| NVDA240719P00117000 | 2024-06-27 10:21AM EDT | 2024-07-19 | 2.75 | 2.73 | 2.76 | +0.25 | +10.16% | 95 | 12,217 | 48.10% |
| NVDA240726P00117000 | 2024-06-27 10:18AM EDT | 2024-07-26 | 3.45 | 3.45 | 3.50 | -0.17 | -4.70% | 57 | 2,008 | 48.17% |
| NVDA240802P00117000 | 2024-06-27 10:08AM EDT | 2024-08-02 | 4.30 | 4.15 | 4.30 | +0.44 | +11.40% | 6 | 1,772 | 49.12% |
| NVDA240816P00117000 | 2024-06-27 9:39AM EDT | 2024-08-16 | 5.00 | 5.40 | 5.50 | -0.70 | -12.28% | 2 | 6,087 | 49.01% |
| NVDA240920P00117000 | 2024-06-27 9:56AM EDT | 2024-09-20 | 8.88 | 8.55 | 8.65 | -0.36 | -3.90% | 1 | 3,154 | 51.68% |
| NVDA241018P00117000 | 2024-06-27 9:52AM EDT | 2024-10-18 | 9.87 | 9.80 | 9.95 | -0.48 | -4.64% | 20 | 1,714 | 50.09% |
| NVDA241115P00117000 | 2024-06-26 10:15AM EDT | 2024-11-15 | 10.35 | 11.05 | 11.20 | 0.00 | - | 1 | 1,359 | 49.19% |
| NVDA241220P00117000 | 2024-06-27 10:03AM EDT | 2024-12-20 | 12.70 | 12.70 | 12.80 | -0.20 | -1.55% | 3 | 919 | 48.99% |
| NVDA250117P00117000 | 2024-06-26 11:16AM EDT | 2025-01-17 | 13.85 | 13.35 | 13.45 | 0.00 | - | 5 | 932 | 47.38% |
| NVDA250221P00117000 | 2024-06-25 10:48AM EDT | 2025-02-21 | 15.90 | 14.70 | 14.80 | 0.00 | - | 7 | 72 | 47.36% |
| NVDA250620P00117000 | 2024-06-26 10:44AM EDT | 2025-06-20 | 17.82 | 17.85 | 18.05 | 0.00 | - | 2 | 515 | 45.76% |
| NVDA251219P00117000 | 2024-06-24 10:33AM EDT | 2025-12-19 | 23.35 | 21.75 | 22.05 | 0.00 | - | 3 | 252 | 44.37% |
| NVDA260116P00117000 | 2024-05-28 12:03PM EDT | 2026-01-16 | 24.15 | 22.20 | 22.40 | 0.00 | - | - | 0 | 43.88% |
| NVDA260618P00117000 | 2024-06-25 2:31PM EDT | 2026-06-18 | 24.75 | 24.70 | 25.15 | 0.00 | - | 1 | 76 | 43.21% |
| NVDA261218P00117000 | 2024-06-25 12:31PM EDT | 2026-12-18 | 27.78 | 27.35 | 27.70 | 0.00 | - | 8 | 113 | 42.15% |
