Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.252,18 +96,94 (+0,53%) Euro Stoxx 50
4.924,23 +8,29 (+0,17%) Dow Jones 30
39.176,93 +49,13 (+0,13%) Gold
2.337,60 +24,40 (+1,05%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.069,84 +446,95 (+0,78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Strike:1220.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C01220000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 50.25 | 49.95 | 50.95 | -5.80 | -10.35% | 225 | 1,057 | 3,110.11% |
| NVDA240705C01220000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 57.00 | 55.70 | 56.50 | -5.23 | -8.40% | 180 | 274 | 1,540.33% |
| NVDA240712C01220000 | 2024-06-07 2:58PM EDT | 2024-07-12 | 64.22 | 63.15 | 64.20 | -5.00 | -7.22% | 44 | 51 | 1,232.47% |
| NVDA240719C01220000 | 2024-06-07 3:52PM EDT | 2024-07-19 | 70.10 | 70.40 | 71.35 | -6.10 | -8.01% | 238 | 1,287 | 1,092.63% |
| NVDA240726C01220000 | 2024-06-07 3:58PM EDT | 2024-07-26 | 78.95 | 76.20 | 81.75 | +78.95 | - | 62 | 25 | 1,025.64% |
| NVDA240816C01220000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 95.68 | 95.20 | 96.70 | -4.92 | -4.89% | 314 | 739 | 921.58% |
| NVDA240920C01220000 | 2024-06-07 3:57PM EDT | 2024-09-20 | 127.65 | 127.20 | 128.65 | -6.91 | -5.14% | 126 | 709 | 0.00% |
| NVDA241018C01220000 | 2024-06-07 3:41PM EDT | 2024-10-18 | 144.18 | 141.85 | 143.50 | -2.82 | -1.92% | 312 | 685 | 0.00% |
| NVDA241115C01220000 | 2024-06-07 3:59PM EDT | 2024-11-15 | 159.25 | 158.05 | 160.10 | +0.85 | +0.54% | 35 | 117 | 0.00% |
| NVDA241220C01220000 | 2024-06-07 3:30PM EDT | 2024-12-20 | 178.84 | 178.45 | 180.30 | +0.84 | +0.47% | 18 | 147 | 0.00% |
| NVDA250117C01220000 | 2024-06-07 3:52PM EDT | 2025-01-17 | 189.35 | 189.80 | 192.10 | -6.00 | -3.07% | 46 | 455 | 0.00% |
| NVDA250221C01220000 | 2024-06-06 2:56PM EDT | 2025-02-21 | 206.01 | 206.15 | 209.55 | 0.00 | - | 4 | 73 | 0.00% |
| NVDA250321C01220000 | 2024-06-07 1:54PM EDT | 2025-03-21 | 224.36 | 218.25 | 221.45 | +5.76 | +2.63% | 1 | 77 | 0.00% |
| NVDA250620C01220000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 255.87 | 254.20 | 256.65 | -2.67 | -1.03% | 30 | 159 | 0.00% |
| NVDA250919C01220000 | 2024-06-07 2:42PM EDT | 2025-09-19 | 286.95 | 284.70 | 289.55 | +2.95 | +1.04% | 11 | 109 | 0.00% |
| NVDA251219C01220000 | 2024-06-07 10:23AM EDT | 2025-12-19 | 304.12 | 313.85 | 317.75 | -14.46 | -4.54% | 1 | 58 | 0.00% |
| NVDA260116C01220000 | 2024-06-07 1:27PM EDT | 2026-01-16 | 327.45 | 321.80 | 325.20 | +8.55 | +2.68% | 3 | 28 | 0.00% |
| NVDA260618C01220000 | 2024-06-07 1:18PM EDT | 2026-06-18 | 371.40 | 363.35 | 367.60 | +0.60 | +0.16% | 2 | 49 | 0.00% |
| NVDA261218C01220000 | 2024-06-07 3:42PM EDT | 2026-12-18 | 411.05 | 404.85 | 411.70 | +6.05 | +1.49% | 16 | 350 | 0.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P01220000 | 2024-06-07 3:44PM EDT | 2024-06-28 | 57.75 | 57.70 | 58.60 | -10.62 | -15.53% | 14 | 205 | 0.00% |
| NVDA240705P01220000 | 2024-06-07 3:13PM EDT | 2024-07-05 | 65.96 | 62.35 | 63.55 | -0.39 | -0.59% | 8 | 161 | 0.00% |
| NVDA240712P01220000 | 2024-06-07 3:43PM EDT | 2024-07-12 | 68.38 | 68.25 | 69.60 | +68.38 | - | 128 | 78 | 0.00% |
| NVDA240719P01220000 | 2024-06-07 3:31PM EDT | 2024-07-19 | 77.00 | 74.25 | 75.15 | -0.22 | -0.28% | 62 | 180 | 0.00% |
| NVDA240726P01220000 | 2024-06-07 3:59PM EDT | 2024-07-26 | 80.92 | 77.50 | 83.80 | +80.92 | - | 1 | 7 | 0.00% |
| NVDA240816P01220000 | 2024-06-07 2:14PM EDT | 2024-08-16 | 100.30 | 94.05 | 94.80 | +3.65 | +3.78% | 10 | 103 | 0.00% |
| NVDA240920P01220000 | 2024-06-07 1:12PM EDT | 2024-09-20 | 118.00 | 119.20 | 120.40 | -3.80 | -3.12% | 101 | 262 | 0.00% |
| NVDA241018P01220000 | 2024-06-07 3:36PM EDT | 2024-10-18 | 132.15 | 129.85 | 131.05 | -0.31 | -0.23% | 40 | 89 | 0.00% |
| NVDA241115P01220000 | 2024-06-07 10:42AM EDT | 2024-11-15 | 151.75 | 141.15 | 142.80 | +4.11 | +2.78% | 14 | 23 | 0.00% |
| NVDA241220P01220000 | 2024-06-07 10:04AM EDT | 2024-12-20 | 166.85 | 155.50 | 157.25 | +6.36 | +3.96% | 10 | 180 | 0.00% |
| NVDA250117P01220000 | 2024-06-07 1:53PM EDT | 2025-01-17 | 161.62 | 161.95 | 163.90 | -6.42 | -3.82% | 41 | 59 | 0.00% |
| NVDA250221P01220000 | 2024-06-06 11:43AM EDT | 2025-02-21 | 178.20 | 173.05 | 175.50 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA250321P01220000 | 2024-06-06 9:55AM EDT | 2025-03-21 | 187.32 | 181.25 | 183.75 | 0.00 | - | 6 | 51 | 0.00% |
| NVDA250620P01220000 | 2024-06-07 1:26PM EDT | 2025-06-20 | 204.07 | 203.50 | 205.55 | -10.38 | -4.84% | 2 | 76 | 0.00% |
| NVDA250919P01220000 | 2024-06-06 11:33AM EDT | 2025-09-19 | 228.77 | 221.65 | 225.80 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA251219P01220000 | 2024-06-06 12:35PM EDT | 2025-12-19 | 249.50 | 239.30 | 242.50 | 0.00 | - | 13 | 58 | 0.00% |
| NVDA260116P01220000 | 2024-06-05 3:39PM EDT | 2026-01-16 | 241.51 | 243.25 | 246.10 | 0.00 | - | 5 | 51 | 0.00% |
| NVDA260618P01220000 | 2024-05-29 12:51PM EDT | 2026-06-18 | 288.04 | 266.90 | 270.35 | 0.00 | - | 54 | 41 | 0.00% |
| NVDA261218P01220000 | 2024-06-07 2:46PM EDT | 2026-12-18 | 294.00 | 282.80 | 295.40 | -2.73 | -0.92% | 1 | 104 | 0.00% |
