Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.253,93 +98,69 (+0,54%) Euro Stoxx 50
4.923,98 +8,04 (+0,16%) Dow Jones 30
39.185,75 +57,95 (+0,15%) Gold
2.337,80 +24,60 (+1,06%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.077,46 +455,21 (+0,79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Strike:118.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00118000 | 2024-06-27 10:07AM EDT | 2024-06-28 | 7.00 | 6.70 | 7.00 | -1.72 | -19.72% | 240 | 7,274 | 69.82% |
| NVDA240705C00118000 | 2024-06-27 10:08AM EDT | 2024-07-05 | 7.85 | 7.75 | 7.85 | -1.74 | -18.14% | 236 | 3,402 | 50.39% |
| NVDA240712C00118000 | 2024-06-27 9:59AM EDT | 2024-07-12 | 9.00 | 9.05 | 9.15 | -1.57 | -14.85% | 51 | 2,353 | 52.82% |
| NVDA240719C00118000 | 2024-06-27 10:01AM EDT | 2024-07-19 | 9.90 | 10.10 | 10.20 | -1.70 | -14.66% | 225 | 13,633 | 53.56% |
| NVDA240726C00118000 | 2024-06-27 9:52AM EDT | 2024-07-26 | 11.02 | 10.95 | 11.10 | -1.23 | -10.04% | 26 | 1,179 | 53.66% |
| NVDA240802C00118000 | 2024-06-27 10:04AM EDT | 2024-08-02 | 11.80 | 11.75 | 12.05 | -1.55 | -11.61% | 5 | 420 | 54.32% |
| NVDA240816C00118000 | 2024-06-27 9:59AM EDT | 2024-08-16 | 13.35 | 13.30 | 13.45 | -1.16 | -7.99% | 15 | 5,573 | 54.80% |
| NVDA240920C00118000 | 2024-06-27 10:08AM EDT | 2024-09-20 | 17.20 | 17.10 | 17.25 | +0.80 | +4.88% | 66 | 7,848 | 58.91% |
| NVDA241018C00118000 | 2024-06-26 2:39PM EDT | 2024-10-18 | 18.37 | 18.65 | 18.90 | 0.00 | - | 7 | 1,200 | 57.25% |
| NVDA241115C00118000 | 2024-06-26 3:04PM EDT | 2024-11-15 | 20.00 | 20.60 | 20.75 | 0.00 | - | 33 | 2,873 | 57.76% |
| NVDA241220C00118000 | 2024-06-26 3:44PM EDT | 2024-12-20 | 23.25 | 22.80 | 22.95 | 0.00 | - | 16 | 2,514 | 58.46% |
| NVDA250117C00118000 | 2024-06-26 3:58PM EDT | 2025-01-17 | 24.20 | 24.00 | 24.20 | -1.20 | -4.72% | 1 | 5,170 | 57.80% |
| NVDA250221C00118000 | 2024-06-26 9:30AM EDT | 2025-02-21 | 27.25 | 25.85 | 26.05 | 0.00 | - | 3 | 618 | 58.30% |
| NVDA250321C00118000 | 2024-06-26 2:36PM EDT | 2025-03-21 | 26.60 | 26.80 | 27.20 | 0.00 | - | 96 | 2,718 | 57.79% |
| NVDA250620C00118000 | 2024-06-26 2:59PM EDT | 2025-06-20 | 29.95 | 30.45 | 30.80 | 0.00 | - | 6 | 1,193 | 57.81% |
| NVDA250919C00118000 | 2024-06-27 9:44AM EDT | 2025-09-19 | 34.65 | 34.00 | 34.35 | +1.00 | +2.97% | 7 | 439 | 58.59% |
| NVDA251219C00118000 | 2024-06-25 9:43AM EDT | 2025-12-19 | 37.95 | 36.95 | 37.25 | +2.55 | +7.20% | 2 | 793 | 58.72% |
| NVDA260116C00118000 | 2024-06-26 11:54AM EDT | 2026-01-16 | 38.10 | 37.55 | 37.95 | 0.00 | - | 5 | 0 | 58.41% |
| NVDA260618C00118000 | 2024-06-26 3:56PM EDT | 2026-06-18 | 43.51 | 41.95 | 42.40 | 0.00 | - | 10 | 145 | 58.89% |
| NVDA261218C00118000 | 2024-06-26 12:05PM EDT | 2026-12-18 | 46.25 | 46.60 | 47.10 | 0.00 | - | 38 | 1,421 | 59.38% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00118000 | 2024-06-27 10:09AM EDT | 2024-06-28 | 0.23 | 0.21 | 0.23 | -0.07 | -23.33% | 5,698 | 24,544 | 54.30% |
| NVDA240705P00118000 | 2024-06-27 10:08AM EDT | 2024-07-05 | 1.24 | 1.16 | 1.18 | +0.23 | +22.77% | 638 | 11,065 | 45.68% |
| NVDA240712P00118000 | 2024-06-27 10:08AM EDT | 2024-07-12 | 2.30 | 2.27 | 2.30 | +0.25 | +12.20% | 83 | 4,826 | 47.67% |
| NVDA240719P00118000 | 2024-06-27 10:02AM EDT | 2024-07-19 | 3.32 | 3.05 | 3.15 | +0.52 | +18.57% | 370 | 14,717 | 47.63% |
| NVDA240726P00118000 | 2024-06-27 10:04AM EDT | 2024-07-26 | 3.97 | 3.90 | 4.00 | +0.33 | +9.07% | 132 | 2,889 | 48.39% |
| NVDA240802P00118000 | 2024-06-27 10:07AM EDT | 2024-08-02 | 4.65 | 4.45 | 4.60 | +0.19 | +4.26% | 315 | 1,001 | 47.74% |
| NVDA240816P00118000 | 2024-06-27 10:06AM EDT | 2024-08-16 | 5.82 | 5.90 | 6.00 | -0.04 | -0.68% | 7 | 6,046 | 48.84% |
| NVDA240920P00118000 | 2024-06-27 9:47AM EDT | 2024-09-20 | 9.08 | 9.00 | 9.10 | -0.17 | -1.84% | 8 | 3,601 | 51.09% |
| NVDA241018P00118000 | 2024-06-27 9:52AM EDT | 2024-10-18 | 10.32 | 10.20 | 10.35 | -0.43 | -4.00% | 23 | 853 | 49.33% |
| NVDA241115P00118000 | 2024-06-27 9:39AM EDT | 2024-11-15 | 10.98 | 11.50 | 11.65 | -0.66 | -5.67% | 7 | 1,286 | 48.63% |
| NVDA241220P00118000 | 2024-06-27 10:01AM EDT | 2024-12-20 | 13.30 | 13.10 | 13.20 | -0.04 | -0.30% | 2 | 1,613 | 48.29% |
| NVDA250117P00118000 | 2024-06-26 12:33PM EDT | 2025-01-17 | 14.07 | 13.85 | 14.00 | 0.00 | - | 79 | 1,753 | 47.14% |
| NVDA250221P00118000 | 2024-06-26 3:54PM EDT | 2025-02-21 | 14.90 | 15.20 | 15.35 | 0.00 | - | 7 | 231 | 47.11% |
| NVDA250321P00118000 | 2024-06-25 3:36PM EDT | 2025-03-21 | 15.40 | 15.95 | 16.10 | 0.00 | - | 16 | 1,214 | 46.44% |
| NVDA250620P00118000 | 2024-06-26 10:07AM EDT | 2025-06-20 | 17.35 | 18.35 | 18.50 | 0.00 | - | 20 | 1,290 | 45.29% |
| NVDA250919P00118000 | 2024-06-25 10:32AM EDT | 2025-09-19 | 21.55 | 20.40 | 20.60 | 0.00 | - | 6 | 542 | 44.51% |
| NVDA251219P00118000 | 2024-06-27 9:40AM EDT | 2025-12-19 | 22.10 | 22.30 | 22.55 | -0.70 | -3.07% | 1 | 469 | 44.04% |
| NVDA260116P00118000 | 2024-06-26 9:50AM EDT | 2026-01-16 | 22.31 | 22.80 | 23.00 | 0.00 | - | 1 | 0 | 43.72% |
| NVDA260618P00118000 | 2024-06-20 11:35AM EDT | 2026-06-18 | 22.58 | 25.20 | 25.75 | 0.00 | - | 5 | 56 | 43.05% |
| NVDA261218P00118000 | 2024-06-25 10:25AM EDT | 2026-12-18 | 29.50 | 27.90 | 28.35 | 0.00 | - | 1 | 2,405 | 42.07% |
