Deutsche Märkte schließen in 51 Minuten
DAX
18.241,71 +86,47 (+0,48%) Euro Stoxx 50
4.922,87 +6,93 (+0,14%) Dow Jones 30
39.241,66 +113,86 (+0,29%) Gold
2.334,60 +21,40 (+0,93%) EUR/USD
1,0718 +0,0034 (+0,32%) 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:122.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00122000 | 2024-06-27 10:23AM EDT | 2024-06-28 | 3.40 | 3.45 | 3.55 | -1.83 | -34.66% | 3,980 | 19,133 | 50.15% |
| NVDA240705C00122000 | 2024-06-27 10:22AM EDT | 2024-07-05 | 5.15 | 5.00 | 5.10 | -1.46 | -22.09% | 1,203 | 8,479 | 46.29% |
| NVDA240712C00122000 | 2024-06-27 10:20AM EDT | 2024-07-12 | 6.40 | 6.50 | 6.60 | -1.45 | -18.47% | 1,838 | 3,445 | 49.76% |
| NVDA240719C00122000 | 2024-06-27 10:20AM EDT | 2024-07-19 | 7.71 | 7.70 | 7.80 | -1.39 | -15.27% | 620 | 14,723 | 51.00% |
| NVDA240726C00122000 | 2024-06-27 10:22AM EDT | 2024-07-26 | 8.75 | 8.65 | 8.75 | -1.25 | -12.50% | 54 | 3,972 | 51.49% |
| NVDA240802C00122000 | 2024-06-27 10:06AM EDT | 2024-08-02 | 9.70 | 9.40 | 9.70 | -0.97 | -9.09% | 32 | 1,019 | 51.87% |
| NVDA240816C00122000 | 2024-06-27 10:19AM EDT | 2024-08-16 | 11.10 | 11.10 | 11.20 | -1.30 | -10.48% | 47 | 9,203 | 52.97% |
| NVDA240920C00122000 | 2024-06-27 10:08AM EDT | 2024-09-20 | 15.16 | 15.00 | 15.10 | -1.04 | -6.42% | 58 | 7,602 | 57.31% |
| NVDA241018C00122000 | 2024-06-27 10:22AM EDT | 2024-10-18 | 16.90 | 16.70 | 16.85 | -1.20 | -6.63% | 17 | 6,265 | 56.13% |
| NVDA241115C00122000 | 2024-06-27 10:06AM EDT | 2024-11-15 | 18.60 | 18.60 | 18.75 | -0.80 | -4.12% | 6 | 1,733 | 56.59% |
| NVDA241220C00122000 | 2024-06-27 9:30AM EDT | 2024-12-20 | 21.10 | 20.85 | 21.00 | -1.10 | -4.95% | 2 | 1,944 | 57.37% |
| NVDA250117C00122000 | 2024-06-27 9:35AM EDT | 2025-01-17 | 22.12 | 22.10 | 22.25 | -1.33 | -5.67% | 6 | 9,554 | 56.78% |
| NVDA250221C00122000 | 2024-06-26 12:02PM EDT | 2025-02-21 | 24.00 | 23.85 | 24.00 | 0.00 | - | 17 | 827 | 56.98% |
| NVDA250321C00122000 | 2024-06-26 2:59PM EDT | 2025-03-21 | 24.35 | 25.20 | 25.35 | 0.00 | - | 56 | 904 | 57.21% |
| NVDA250620C00122000 | 2024-06-27 10:12AM EDT | 2025-06-20 | 29.50 | 28.95 | 29.10 | +1.15 | +4.06% | 19 | 1,852 | 57.40% |
| NVDA250919C00122000 | 2024-06-26 3:27PM EDT | 2025-09-19 | 32.50 | 32.30 | 32.70 | 0.00 | - | 12 | 1,396 | 57.93% |
| NVDA251219C00122000 | 2024-06-26 2:33PM EDT | 2025-12-19 | 34.95 | 35.35 | 35.70 | 0.00 | - | 1 | 690 | 58.18% |
| NVDA260116C00122000 | 2024-06-27 9:30AM EDT | 2026-01-16 | 36.31 | 36.05 | 36.45 | +0.76 | +2.14% | 1 | 0 | 57.99% |
| NVDA260618C00122000 | 2024-06-26 11:45AM EDT | 2026-06-18 | 40.20 | 40.45 | 40.85 | 0.00 | - | 5 | 808 | 58.33% |
| NVDA261218C00122000 | 2024-06-27 10:17AM EDT | 2026-12-18 | 45.58 | 45.05 | 45.60 | +0.28 | +0.62% | 50 | 4,841 | 58.73% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00122000 | 2024-06-27 10:24AM EDT | 2024-06-28 | 0.90 | 0.85 | 0.87 | +0.10 | +12.50% | 20,044 | 26,168 | 52.73% |
| NVDA240705P00122000 | 2024-06-27 10:22AM EDT | 2024-07-05 | 2.35 | 2.31 | 2.34 | +0.39 | +19.90% | 2,086 | 6,794 | 45.75% |
| NVDA240712P00122000 | 2024-06-27 10:20AM EDT | 2024-07-12 | 3.75 | 3.60 | 3.65 | +0.56 | +17.55% | 310 | 4,069 | 47.49% |
| NVDA240719P00122000 | 2024-06-27 10:23AM EDT | 2024-07-19 | 4.68 | 4.65 | 4.70 | +0.48 | +12.57% | 232 | 7,820 | 48.29% |
| NVDA240726P00122000 | 2024-06-27 10:11AM EDT | 2024-07-26 | 5.34 | 5.50 | 5.60 | +0.18 | +3.49% | 81 | 3,288 | 48.77% |
| NVDA240802P00122000 | 2024-06-27 10:19AM EDT | 2024-08-02 | 6.25 | 6.20 | 6.35 | -0.15 | -2.34% | 109 | 533 | 48.77% |
| NVDA240816P00122000 | 2024-06-27 9:55AM EDT | 2024-08-16 | 7.75 | 7.50 | 7.55 | +0.55 | +7.64% | 2 | 2,911 | 48.15% |
| NVDA240920P00122000 | 2024-06-27 10:17AM EDT | 2024-09-20 | 10.75 | 10.85 | 11.00 | +0.29 | +2.77% | 60 | 3,436 | 51.37% |
| NVDA241018P00122000 | 2024-06-27 10:16AM EDT | 2024-10-18 | 11.90 | 12.10 | 12.20 | -0.31 | -2.54% | 14 | 2,338 | 49.31% |
| NVDA241115P00122000 | 2024-06-27 9:37AM EDT | 2024-11-15 | 13.20 | 13.35 | 13.50 | +0.42 | +3.29% | 15 | 553 | 48.47% |
| NVDA241220P00122000 | 2024-06-26 3:58PM EDT | 2024-12-20 | 14.60 | 15.05 | 15.20 | 0.00 | - | 57 | 2,496 | 48.46% |
| NVDA250117P00122000 | 2024-06-26 2:47PM EDT | 2025-01-17 | 16.55 | 15.80 | 16.00 | 0.00 | - | 19 | 2,405 | 47.24% |
| NVDA250221P00122000 | 2024-06-26 9:54AM EDT | 2025-02-21 | 16.75 | 17.05 | 17.25 | 0.00 | - | 1 | 377 | 46.85% |
| NVDA250321P00122000 | 2024-06-26 12:37PM EDT | 2025-03-21 | 18.18 | 17.85 | 18.05 | 0.00 | - | 1 | 600 | 46.27% |
| NVDA250620P00122000 | 2024-06-27 9:42AM EDT | 2025-06-20 | 20.20 | 20.30 | 20.60 | -0.85 | -4.04% | 1 | 1,033 | 45.33% |
| NVDA250919P00122000 | 2024-06-26 12:41PM EDT | 2025-09-19 | 22.86 | 22.45 | 22.65 | 0.00 | - | 30 | 669 | 44.35% |
| NVDA251219P00122000 | 2024-06-25 3:47PM EDT | 2025-12-19 | 24.09 | 24.35 | 24.60 | 0.00 | - | 2 | 598 | 43.82% |
| NVDA260116P00122000 | 2024-06-20 3:00PM EDT | 2026-01-16 | 23.60 | 24.80 | 25.05 | 0.00 | - | 7 | 531 | 43.49% |
| NVDA260618P00122000 | 2024-06-24 9:50AM EDT | 2026-06-18 | 29.05 | 27.45 | 27.75 | 0.00 | - | 1 | 414 | 42.68% |
| NVDA261218P00122000 | 2024-06-26 10:40AM EDT | 2026-12-18 | 30.13 | 30.00 | 30.40 | 0.00 | - | 3 | 1,083 | 41.72% |
