Deutsche Märkte schließen in 51 Minuten
DAX
18.244,96 +89,72 (+0,49%) Euro Stoxx 50
4.923,50 +7,56 (+0,15%) Dow Jones 30
39.244,55 +116,75 (+0,30%) Gold
2.334,60 +21,40 (+0,93%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.823,64 +262,36 (+0,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EDT. Markt geöffnet.
Strike:119.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00119000 | 2024-06-27 10:23AM EDT | 2024-06-28 | 5.82 | 5.65 | 5.85 | -1.98 | -25.38% | 690 | 10,050 | 46.48% |
| NVDA240705C00119000 | 2024-06-27 10:21AM EDT | 2024-07-05 | 7.20 | 6.95 | 7.05 | -1.65 | -18.64% | 378 | 2,928 | 45.87% |
| NVDA240712C00119000 | 2024-06-27 10:16AM EDT | 2024-07-12 | 8.93 | 8.30 | 8.45 | -0.77 | -7.94% | 28 | 2,801 | 50.29% |
| NVDA240719C00119000 | 2024-06-27 10:22AM EDT | 2024-07-19 | 9.50 | 9.45 | 9.55 | -1.50 | -13.64% | 388 | 13,474 | 51.29% |
| NVDA240726C00119000 | 2024-06-27 10:02AM EDT | 2024-07-26 | 10.24 | 10.30 | 10.45 | -1.39 | -11.95% | 6 | 781 | 51.58% |
| NVDA240802C00119000 | 2024-06-26 3:59PM EDT | 2024-08-02 | 11.40 | 11.15 | 11.35 | -1.30 | -10.24% | 21 | 361 | 52.37% |
| NVDA240816C00119000 | 2024-06-27 10:07AM EDT | 2024-08-16 | 13.27 | 12.75 | 12.85 | -0.43 | -3.14% | 52 | 8,330 | 53.46% |
| NVDA240920C00119000 | 2024-06-27 10:14AM EDT | 2024-09-20 | 17.25 | 16.65 | 16.85 | +0.30 | +1.77% | 78 | 3,006 | 58.36% |
| NVDA241018C00119000 | 2024-06-27 10:16AM EDT | 2024-10-18 | 18.70 | 18.30 | 18.45 | -0.20 | -1.06% | 26 | 3,987 | 56.81% |
| NVDA241115C00119000 | 2024-06-27 10:08AM EDT | 2024-11-15 | 20.05 | 19.95 | 20.10 | +0.35 | +1.78% | 2 | 1,300 | 56.48% |
| NVDA241220C00119000 | 2024-06-26 3:56PM EDT | 2024-12-20 | 23.40 | 22.25 | 22.40 | 0.00 | - | 19 | 1,381 | 57.56% |
| NVDA250117C00119000 | 2024-06-27 10:08AM EDT | 2025-01-17 | 23.57 | 23.40 | 23.55 | -0.12 | -0.51% | 4 | 2,475 | 56.73% |
| NVDA250221C00119000 | 2024-06-26 11:32AM EDT | 2025-02-21 | 25.00 | 25.25 | 25.50 | 0.00 | - | 2 | 648 | 57.40% |
| NVDA250620C00119000 | 2024-06-26 3:15PM EDT | 2025-06-20 | 29.65 | 30.30 | 30.55 | 0.00 | - | 39 | 4,149 | 57.81% |
| NVDA251219C00119000 | 2024-06-25 1:10PM EDT | 2025-12-19 | 36.45 | 36.50 | 36.70 | 0.00 | - | 26 | 963 | 58.11% |
| NVDA260116C00119000 | 2024-06-25 12:48PM EDT | 2026-01-16 | 37.10 | 37.30 | 37.70 | 0.00 | - | 26 | 0 | 58.24% |
| NVDA260618C00119000 | 2024-06-25 1:55PM EDT | 2026-06-18 | 42.26 | 41.65 | 42.20 | 0.00 | - | 1 | 124 | 58.70% |
| NVDA261218C00119000 | 2024-06-26 2:18PM EDT | 2026-12-18 | 46.05 | 46.20 | 46.55 | 0.00 | - | 3 | 955 | 58.84% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00119000 | 2024-06-27 10:23AM EDT | 2024-06-28 | 0.31 | 0.30 | 0.31 | -0.06 | -16.67% | 14,738 | 18,071 | 54.69% |
| NVDA240705P00119000 | 2024-06-27 10:22AM EDT | 2024-07-05 | 1.37 | 1.35 | 1.38 | +0.15 | +11.63% | 599 | 5,133 | 46.05% |
| NVDA240712P00119000 | 2024-06-27 10:18AM EDT | 2024-07-12 | 2.42 | 2.52 | 2.56 | +0.17 | +7.56% | 115 | 3,106 | 48.02% |
| NVDA240719P00119000 | 2024-06-27 10:20AM EDT | 2024-07-19 | 3.55 | 3.45 | 3.50 | +0.50 | +16.39% | 184 | 11,583 | 48.49% |
| NVDA240726P00119000 | 2024-06-27 10:20AM EDT | 2024-07-26 | 4.30 | 4.25 | 4.35 | +0.39 | +9.97% | 179 | 2,242 | 48.98% |
| NVDA240802P00119000 | 2024-06-27 10:11AM EDT | 2024-08-02 | 4.80 | 4.90 | 5.05 | -0.45 | -8.57% | 43 | 1,214 | 48.87% |
| NVDA240816P00119000 | 2024-06-26 3:52PM EDT | 2024-08-16 | 5.95 | 6.15 | 6.25 | -0.37 | -5.85% | 10 | 3,354 | 48.51% |
| NVDA240920P00119000 | 2024-06-27 10:16AM EDT | 2024-09-20 | 9.21 | 9.45 | 9.55 | +0.06 | +0.66% | 2 | 2,374 | 51.56% |
| NVDA241018P00119000 | 2024-06-27 10:17AM EDT | 2024-10-18 | 10.50 | 10.65 | 10.80 | -0.40 | -3.67% | 40 | 1,644 | 49.69% |
| NVDA241115P00119000 | 2024-06-27 10:01AM EDT | 2024-11-15 | 12.20 | 11.95 | 12.10 | -0.25 | -2.01% | 21 | 598 | 48.91% |
| NVDA241220P00119000 | 2024-06-27 9:52AM EDT | 2024-12-20 | 13.65 | 13.55 | 13.65 | -0.20 | -1.44% | 1 | 1,800 | 48.50% |
| NVDA250117P00119000 | 2024-06-26 12:04PM EDT | 2025-01-17 | 14.81 | 14.30 | 14.45 | 0.00 | - | 2 | 1,257 | 47.32% |
| NVDA250221P00119000 | 2024-06-27 9:36AM EDT | 2025-02-21 | 15.50 | 15.55 | 15.75 | -2.39 | -13.36% | 2 | 205 | 47.12% |
| NVDA250620P00119000 | 2024-06-25 11:54AM EDT | 2025-06-20 | 19.00 | 18.80 | 18.95 | 0.00 | - | 16 | 632 | 45.36% |
| NVDA251219P00119000 | 2024-06-26 11:25AM EDT | 2025-12-19 | 23.30 | 22.65 | 23.00 | 0.00 | - | 2 | 105 | 44.04% |
| NVDA260116P00119000 | 2024-06-24 1:41PM EDT | 2026-01-16 | 25.50 | 23.25 | 23.45 | 0.00 | - | 52 | 653 | 43.72% |
| NVDA260618P00119000 | 2024-06-17 10:12AM EDT | 2026-06-18 | 23.60 | 25.85 | 26.10 | 0.00 | - | 4 | 372 | 42.87% |
| NVDA261218P00119000 | 2024-06-27 9:52AM EDT | 2026-12-18 | 28.67 | 28.45 | 28.75 | -2.16 | -7.01% | 7 | 453 | 41.95% |
