Deutsche Märkte schließen in 54 Minuten
DAX
18.244,48 +89,24 (+0,49%) Euro Stoxx 50
4.925,28 +9,34 (+0,19%) Dow Jones 30
39.223,54 +95,74 (+0,24%) Gold
2.335,30 +22,10 (+0,96%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.905,92 +269,30 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Strike:124.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00124000 | 2024-06-27 10:21AM EDT | 2024-06-28 | 2.28 | 2.21 | 2.24 | -1.52 | -40.00% | 56,859 | 24,886 | 52.88% |
| NVDA240705C00124000 | 2024-06-27 10:21AM EDT | 2024-07-05 | 4.05 | 3.95 | 4.00 | -1.30 | -24.30% | 4,633 | 12,041 | 47.80% |
| NVDA240712C00124000 | 2024-06-27 10:20AM EDT | 2024-07-12 | 5.34 | 5.45 | 5.55 | -1.36 | -20.30% | 946 | 4,332 | 50.34% |
| NVDA240719C00124000 | 2024-06-27 10:20AM EDT | 2024-07-19 | 6.55 | 6.60 | 6.70 | -1.40 | -17.61% | 1,092 | 13,336 | 51.25% |
| NVDA240726C00124000 | 2024-06-27 10:19AM EDT | 2024-07-26 | 7.59 | 7.45 | 7.60 | -1.26 | -14.24% | 538 | 1,774 | 51.05% |
| NVDA240802C00124000 | 2024-06-27 10:20AM EDT | 2024-08-02 | 8.43 | 8.30 | 8.45 | -1.32 | -13.54% | 201 | 1,072 | 51.37% |
| NVDA240816C00124000 | 2024-06-27 10:20AM EDT | 2024-08-16 | 10.00 | 10.05 | 10.20 | -1.46 | -12.74% | 336 | 12,035 | 53.24% |
| NVDA240920C00124000 | 2024-06-27 10:11AM EDT | 2024-09-20 | 14.45 | 14.20 | 14.30 | -1.00 | -6.47% | 142 | 4,798 | 58.26% |
| NVDA241018C00124000 | 2024-06-27 10:13AM EDT | 2024-10-18 | 16.32 | 15.90 | 16.05 | -0.78 | -4.56% | 593 | 8,169 | 56.90% |
| NVDA241115C00124000 | 2024-06-27 10:11AM EDT | 2024-11-15 | 17.90 | 17.60 | 17.75 | -1.10 | -5.79% | 98 | 1,418 | 56.56% |
| NVDA241220C00124000 | 2024-06-27 10:07AM EDT | 2024-12-20 | 20.00 | 19.90 | 20.00 | -1.05 | -4.99% | 130 | 10,897 | 57.36% |
| NVDA250117C00124000 | 2024-06-27 10:16AM EDT | 2025-01-17 | 21.67 | 21.00 | 21.15 | -0.33 | -1.50% | 22 | 5,619 | 56.40% |
| NVDA250221C00124000 | 2024-06-27 10:04AM EDT | 2025-02-21 | 23.18 | 23.05 | 23.25 | -0.32 | -1.36% | 2 | 289 | 57.41% |
| NVDA250321C00124000 | 2024-06-27 9:49AM EDT | 2025-03-21 | 24.41 | 24.25 | 24.35 | +0.73 | +3.08% | 59 | 2,176 | 57.11% |
| NVDA250620C00124000 | 2024-06-27 10:18AM EDT | 2025-06-20 | 28.50 | 27.95 | 28.15 | -1.05 | -3.55% | 11 | 1,110 | 57.24% |
| NVDA250919C00124000 | 2024-06-27 9:37AM EDT | 2025-09-19 | 32.05 | 31.35 | 31.80 | +1.19 | +3.86% | 2 | 803 | 57.83% |
| NVDA251219C00124000 | 2024-06-27 10:06AM EDT | 2025-12-19 | 34.73 | 34.30 | 34.95 | +0.63 | +1.85% | 1 | 320 | 58.09% |
| NVDA260116C00124000 | 2024-06-27 10:17AM EDT | 2026-01-16 | 35.50 | 35.30 | 35.60 | -0.55 | -1.53% | 11 | 295 | 58.06% |
| NVDA260618C00124000 | 2024-06-27 10:05AM EDT | 2026-06-18 | 40.00 | 39.75 | 40.10 | -0.10 | -0.25% | 2 | 408 | 58.46% |
| NVDA261218C00124000 | 2024-06-27 10:06AM EDT | 2026-12-18 | 44.80 | 44.60 | 45.15 | +0.20 | +0.45% | 1 | 636 | 59.20% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00124000 | 2024-06-27 10:21AM EDT | 2024-06-28 | 1.54 | 1.70 | 1.72 | +0.23 | +17.69% | 29,352 | 22,340 | 53.71% |
| NVDA240705P00124000 | 2024-06-27 10:21AM EDT | 2024-07-05 | 3.20 | 3.15 | 3.20 | +0.49 | +18.08% | 3,422 | 7,161 | 44.53% |
| NVDA240712P00124000 | 2024-06-27 10:19AM EDT | 2024-07-12 | 4.58 | 4.55 | 4.65 | +0.68 | +17.44% | 704 | 1,732 | 47.40% |
| NVDA240719P00124000 | 2024-06-27 10:20AM EDT | 2024-07-19 | 5.75 | 5.50 | 5.60 | +0.73 | +14.69% | 1,299 | 9,894 | 47.19% |
| NVDA240726P00124000 | 2024-06-27 10:13AM EDT | 2024-07-26 | 6.17 | 6.25 | 6.40 | +0.22 | +3.70% | 940 | 1,764 | 46.96% |
| NVDA240802P00124000 | 2024-06-27 10:20AM EDT | 2024-08-02 | 7.30 | 7.10 | 7.25 | +0.05 | +0.69% | 121 | 966 | 47.68% |
| NVDA240816P00124000 | 2024-06-27 10:15AM EDT | 2024-08-16 | 8.23 | 8.40 | 8.55 | +0.29 | +3.65% | 207 | 1,886 | 47.66% |
| NVDA240920P00124000 | 2024-06-27 10:19AM EDT | 2024-09-20 | 11.83 | 11.95 | 12.05 | +0.43 | +3.77% | 231 | 2,660 | 51.12% |
| NVDA241018P00124000 | 2024-06-27 9:58AM EDT | 2024-10-18 | 13.42 | 13.20 | 13.30 | +0.82 | +6.51% | 32 | 1,344 | 49.14% |
| NVDA241115P00124000 | 2024-06-26 3:34PM EDT | 2024-11-15 | 14.83 | 14.35 | 14.50 | 0.00 | - | 87 | 627 | 47.96% |
| NVDA241220P00124000 | 2024-06-27 9:50AM EDT | 2024-12-20 | 15.95 | 16.15 | 16.30 | +0.25 | +1.59% | 10 | 2,531 | 48.24% |
| NVDA250117P00124000 | 2024-06-26 3:56PM EDT | 2025-01-17 | 16.95 | 16.85 | 17.00 | +0.35 | +2.11% | 10 | 4,432 | 46.74% |
| NVDA250221P00124000 | 2024-06-26 1:36PM EDT | 2025-02-21 | 18.70 | 18.10 | 18.35 | 0.00 | - | 15 | 263 | 46.61% |
| NVDA250321P00124000 | 2024-06-27 9:36AM EDT | 2025-03-21 | 18.85 | 18.85 | 19.20 | -0.98 | -4.94% | 2 | 478 | 46.14% |
| NVDA250620P00124000 | 2024-06-27 9:57AM EDT | 2025-06-20 | 21.78 | 21.45 | 21.55 | +0.24 | +1.11% | 1 | 1,132 | 44.76% |
| NVDA250919P00124000 | 2024-06-25 1:18PM EDT | 2025-09-19 | 23.86 | 23.55 | 23.90 | 0.00 | - | 1 | 540 | 44.37% |
| NVDA251219P00124000 | 2024-06-27 10:09AM EDT | 2025-12-19 | 25.70 | 25.40 | 25.75 | +0.85 | +3.42% | 4 | 1,609 | 43.64% |
| NVDA260116P00124000 | 2024-06-25 2:10PM EDT | 2026-01-16 | 25.95 | 25.85 | 26.15 | 0.00 | - | 2 | 0 | 43.22% |
| NVDA260618P00124000 | 2024-06-26 3:01PM EDT | 2026-06-18 | 29.36 | 28.50 | 28.85 | 0.00 | - | 2 | 872 | 42.41% |
| NVDA261218P00124000 | 2024-06-26 2:49PM EDT | 2026-12-18 | 31.80 | 30.60 | 31.70 | 0.00 | - | 2 | 309 | 41.72% |
