Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.229,96 +74,72 (+0,41%) Euro Stoxx 50
4.919,97 +4,03 (+0,08%) Dow Jones 30
39.176,84 +49,04 (+0,13%) Gold
2.337,70 +24,50 (+1,06%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.119,03 +368,12 (+0,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:123.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00123000 | 2024-06-27 10:04AM EDT | 2024-06-28 | 2.75 | 2.80 | 2.85 | -1.74 | -38.58% | 7,068 | 18,212 | 54.49% |
| NVDA240705C00123000 | 2024-06-27 10:03AM EDT | 2024-07-05 | 4.55 | 4.50 | 4.60 | -1.40 | -23.53% | 1,653 | 6,304 | 49.15% |
| NVDA240712C00123000 | 2024-06-27 10:02AM EDT | 2024-07-12 | 6.05 | 5.95 | 6.00 | -1.30 | -17.69% | 534 | 4,511 | 50.29% |
| NVDA240719C00123000 | 2024-06-27 10:03AM EDT | 2024-07-19 | 7.19 | 7.05 | 7.15 | -1.37 | -16.00% | 559 | 11,266 | 51.09% |
| NVDA240726C00123000 | 2024-06-27 10:02AM EDT | 2024-07-26 | 8.15 | 8.20 | 8.30 | -1.36 | -14.30% | 44 | 3,152 | 52.91% |
| NVDA240802C00123000 | 2024-06-27 9:58AM EDT | 2024-08-02 | 8.72 | 8.90 | 9.20 | -1.58 | -15.34% | 27 | 651 | 52.76% |
| NVDA240816C00123000 | 2024-06-27 10:01AM EDT | 2024-08-16 | 10.45 | 10.40 | 10.50 | -1.30 | -11.06% | 51 | 3,659 | 52.58% |
| NVDA240920C00123000 | 2024-06-27 9:59AM EDT | 2024-09-20 | 14.65 | 14.45 | 14.55 | -1.25 | -7.86% | 57 | 7,778 | 57.53% |
| NVDA241115C00123000 | 2024-06-26 3:19PM EDT | 2024-11-15 | 18.00 | 18.10 | 18.20 | 0.00 | - | 34 | 2,228 | 56.78% |
| NVDA241220C00123000 | 2024-06-26 3:30PM EDT | 2024-12-20 | 20.62 | 20.20 | 20.40 | 0.00 | - | 333 | 2,486 | 57.23% |
| NVDA250117C00123000 | 2024-06-27 9:52AM EDT | 2025-01-17 | 21.50 | 21.60 | 21.80 | -1.35 | -5.91% | 7 | 1,450 | 57.04% |
| NVDA250221C00123000 | 2024-06-27 9:58AM EDT | 2025-02-21 | 23.00 | 23.50 | 23.75 | -0.50 | -2.13% | 1 | 222 | 57.65% |
| NVDA250620C00123000 | 2024-06-27 9:56AM EDT | 2025-06-20 | 28.31 | 28.40 | 28.75 | +0.11 | +0.39% | 16 | 5,837 | 57.59% |
| NVDA251219C00123000 | 2024-06-26 1:12PM EDT | 2025-12-19 | 34.87 | 34.80 | 35.20 | 0.00 | - | 21 | 642 | 58.17% |
| NVDA260116C00123000 | 2024-06-26 3:54PM EDT | 2026-01-16 | 36.70 | 35.65 | 36.00 | 0.00 | - | 48 | 668 | 58.15% |
| NVDA260618C00123000 | 2024-06-26 1:34PM EDT | 2026-06-18 | 40.05 | 40.00 | 40.55 | 0.00 | - | 10 | 648 | 58.53% |
| NVDA261218C00123000 | 2024-06-27 9:56AM EDT | 2026-12-18 | 44.50 | 44.45 | 44.95 | -0.31 | -0.69% | 2 | 19,435 | 58.54% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00123000 | 2024-06-27 10:04AM EDT | 2024-06-28 | 1.33 | 1.27 | 1.29 | +0.30 | +30.93% | 17,103 | 26,558 | 52.93% |
| NVDA240705P00123000 | 2024-06-27 10:03AM EDT | 2024-07-05 | 2.86 | 2.84 | 2.88 | +0.50 | +21.01% | 2,304 | 5,018 | 46.14% |
| NVDA240712P00123000 | 2024-06-27 10:04AM EDT | 2024-07-12 | 4.20 | 4.15 | 4.20 | +0.50 | +13.89% | 407 | 3,228 | 47.51% |
| NVDA240719P00123000 | 2024-06-27 10:04AM EDT | 2024-07-19 | 5.23 | 5.20 | 5.30 | +0.58 | +12.69% | 225 | 8,048 | 48.58% |
| NVDA240726P00123000 | 2024-06-27 9:57AM EDT | 2024-07-26 | 6.33 | 6.00 | 6.10 | +0.75 | +13.44% | 31 | 2,122 | 48.22% |
| NVDA240802P00123000 | 2024-06-27 9:38AM EDT | 2024-08-02 | 6.15 | 6.75 | 6.85 | -0.65 | -9.56% | 15 | 1,165 | 48.22% |
| NVDA240816P00123000 | 2024-06-27 9:44AM EDT | 2024-08-16 | 7.94 | 8.15 | 8.25 | +0.40 | +5.31% | 1 | 1,836 | 48.71% |
| NVDA240920P00123000 | 2024-06-27 9:56AM EDT | 2024-09-20 | 11.75 | 11.65 | 11.75 | +0.73 | +6.62% | 119 | 2,408 | 52.02% |
| NVDA241115P00123000 | 2024-06-26 3:37PM EDT | 2024-11-15 | 14.16 | 13.95 | 14.05 | 0.00 | - | 6 | 2,140 | 48.20% |
| NVDA241220P00123000 | 2024-06-27 9:38AM EDT | 2024-12-20 | 15.20 | 15.80 | 15.95 | -0.10 | -0.65% | 1 | 1,520 | 48.77% |
| NVDA250117P00123000 | 2024-06-26 3:49PM EDT | 2025-01-17 | 16.51 | 16.35 | 16.50 | 0.00 | - | 477 | 1,883 | 46.83% |
| NVDA250221P00123000 | 2024-06-26 3:01PM EDT | 2025-02-21 | 18.56 | 17.60 | 17.85 | 0.00 | - | 5 | 132 | 46.72% |
| NVDA250620P00123000 | 2024-06-26 3:04PM EDT | 2025-06-20 | 21.55 | 20.85 | 21.05 | 0.00 | - | 26 | 678 | 44.88% |
| NVDA251219P00123000 | 2024-06-26 2:49PM EDT | 2025-12-19 | 25.50 | 25.00 | 25.25 | 0.00 | - | 2 | 540 | 43.77% |
| NVDA260116P00123000 | 2024-06-25 11:18AM EDT | 2026-01-16 | 26.20 | 25.45 | 25.80 | 0.00 | - | 72 | 945 | 43.61% |
| NVDA260618P00123000 | 2024-06-26 2:59PM EDT | 2026-06-18 | 28.80 | 28.00 | 28.35 | 0.00 | - | 5 | 252 | 42.55% |
| NVDA261218P00123000 | 2024-06-26 2:56PM EDT | 2026-12-18 | 31.39 | 30.35 | 31.75 | 0.00 | - | 2 | 146 | 42.61% |
