Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.231,44 +76,20 (+0,42%) Euro Stoxx 50
4.919,98 +4,04 (+0,08%) Dow Jones 30
39.176,89 +49,09 (+0,13%) Gold
2.338,40 +25,20 (+1,09%) EUR/USD
1,0720 +0,0037 (+0,34%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Strike:121.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00121000 | 2024-06-27 10:01AM EDT | 2024-06-28 | 3.90 | 4.00 | 4.10 | -2.20 | -34.27% | 1,185 | 16,744 | 24.61% |
| NVDA240705C00121000 | 2024-06-27 10:01AM EDT | 2024-07-05 | 5.60 | 5.65 | 5.75 | -1.75 | -23.33% | 271 | 7,084 | 43.16% |
| NVDA240712C00121000 | 2024-06-27 10:02AM EDT | 2024-07-12 | 7.00 | 6.95 | 7.05 | -1.29 | -15.85% | 25 | 3,037 | 46.14% |
| NVDA240719C00121000 | 2024-06-27 9:52AM EDT | 2024-07-19 | 8.25 | 8.05 | 8.10 | -1.40 | -14.51% | 190 | 39,162 | 47.44% |
| NVDA240726C00121000 | 2024-06-27 9:56AM EDT | 2024-07-26 | 8.90 | 9.15 | 9.25 | -1.70 | -16.04% | 66 | 2,047 | 49.99% |
| NVDA240802C00121000 | 2024-06-27 10:01AM EDT | 2024-08-02 | 9.85 | 9.80 | 10.10 | -0.70 | -6.64% | 5 | 398 | 50.60% |
| NVDA240816C00121000 | 2024-06-27 9:46AM EDT | 2024-08-16 | 12.32 | 11.40 | 11.50 | +0.12 | +0.98% | 15 | 9,670 | 50.62% |
| NVDA240920C00121000 | 2024-06-27 9:58AM EDT | 2024-09-20 | 15.55 | 15.40 | 15.55 | +0.39 | +2.57% | 11 | 6,315 | 56.16% |
| NVDA241115C00121000 | 2024-06-27 9:46AM EDT | 2024-11-15 | 19.90 | 19.00 | 19.20 | -0.64 | -3.12% | 1 | 1,513 | 55.76% |
| NVDA241220C00121000 | 2024-06-26 2:46PM EDT | 2024-12-20 | 22.00 | 21.05 | 21.25 | +1.00 | +4.76% | 6 | 2,434 | 56.07% |
| NVDA250117C00121000 | 2024-06-26 3:17PM EDT | 2025-01-17 | 22.62 | 22.30 | 22.45 | +0.37 | +1.66% | 3 | 5,229 | 55.51% |
| NVDA250221C00121000 | 2024-06-27 9:44AM EDT | 2025-02-21 | 24.95 | 24.20 | 24.40 | -0.60 | -2.35% | 1 | 585 | 56.27% |
| NVDA250620C00121000 | 2024-06-27 9:38AM EDT | 2025-06-20 | 30.40 | 29.10 | 29.35 | +0.70 | +2.36% | 8 | 3,254 | 56.48% |
| NVDA251219C00121000 | 2024-06-26 10:17AM EDT | 2025-12-19 | 37.65 | 35.45 | 35.95 | 0.00 | - | 1 | 3,012 | 57.41% |
| NVDA260116C00121000 | 2024-06-25 1:43PM EDT | 2026-01-16 | 37.00 | 36.15 | 36.60 | 0.00 | - | 24 | 0 | 57.15% |
| NVDA260618C00121000 | 2024-06-26 12:04PM EDT | 2026-06-18 | 41.06 | 40.70 | 41.30 | 0.00 | - | 9 | 493 | 57.95% |
| NVDA261218C00121000 | 2024-06-27 9:57AM EDT | 2026-12-18 | 45.25 | 45.15 | 45.70 | -0.75 | -1.63% | 20 | 1,495 | 58.05% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00121000 | 2024-06-27 10:02AM EDT | 2024-06-28 | 0.63 | 0.69 | 0.70 | 0.00 | - | 10,161 | 23,033 | 58.98% |
| NVDA240705P00121000 | 2024-06-27 10:02AM EDT | 2024-07-05 | 2.05 | 2.09 | 2.13 | +0.34 | +19.21% | 2,324 | 5,991 | 49.66% |
| NVDA240712P00121000 | 2024-06-27 9:59AM EDT | 2024-07-12 | 3.35 | 3.45 | 3.55 | +0.40 | +13.56% | 192 | 2,548 | 51.49% |
| NVDA240719P00121000 | 2024-06-27 10:00AM EDT | 2024-07-19 | 4.44 | 4.30 | 4.40 | +0.63 | +16.54% | 199 | 9,837 | 50.13% |
| NVDA240726P00121000 | 2024-06-27 9:58AM EDT | 2024-07-26 | 5.39 | 5.30 | 5.35 | +0.74 | +15.91% | 19 | 954 | 51.05% |
| NVDA240802P00121000 | 2024-06-27 9:56AM EDT | 2024-08-02 | 6.05 | 5.85 | 6.05 | +0.20 | +3.42% | 8 | 585 | 50.09% |
| NVDA240816P00121000 | 2024-06-27 9:56AM EDT | 2024-08-16 | 7.40 | 7.30 | 7.40 | +0.70 | +10.45% | 34 | 1,742 | 50.46% |
| NVDA240920P00121000 | 2024-06-27 9:49AM EDT | 2024-09-20 | 10.20 | 10.60 | 10.70 | -1.15 | -10.13% | 17 | 2,465 | 52.95% |
| NVDA241115P00121000 | 2024-06-26 2:46PM EDT | 2024-11-15 | 13.60 | 12.90 | 13.10 | 0.00 | - | 20 | 798 | 49.36% |
| NVDA241220P00121000 | 2024-06-26 3:07PM EDT | 2024-12-20 | 15.35 | 14.70 | 14.85 | 0.00 | - | 7 | 1,584 | 49.43% |
| NVDA250117P00121000 | 2024-06-26 3:37PM EDT | 2025-01-17 | 15.65 | 15.45 | 15.60 | 0.00 | - | 149 | 1,966 | 48.01% |
| NVDA250221P00121000 | 2024-06-25 10:34AM EDT | 2025-02-21 | 16.45 | 16.75 | 16.95 | -1.55 | -8.61% | 1 | 194 | 47.84% |
| NVDA250620P00121000 | 2024-06-27 9:56AM EDT | 2025-06-20 | 20.15 | 19.85 | 20.25 | -0.30 | -1.47% | 4 | 401 | 46.07% |
| NVDA251219P00121000 | 2024-06-26 3:56PM EDT | 2025-12-19 | 23.55 | 23.85 | 24.15 | 0.00 | - | 36 | 581 | 44.29% |
| NVDA260116P00121000 | 2024-06-26 2:35PM EDT | 2026-01-16 | 24.90 | 24.45 | 24.70 | 0.00 | - | 52 | 2,005 | 44.12% |
| NVDA260618P00121000 | 2024-06-13 10:03AM EDT | 2026-06-18 | 24.50 | 26.85 | 27.35 | 0.00 | - | 41 | 78 | 43.18% |
| NVDA261218P00121000 | 2024-06-26 3:36PM EDT | 2026-12-18 | 29.80 | 29.55 | 30.25 | 0.00 | - | 20 | 473 | 42.53% |
