Deutsche Märkte schließen in 50 Minuten
DAX
18.244,25 +89,01 (+0,49%) Euro Stoxx 50
4.924,52 +8,58 (+0,17%) Dow Jones 30
39.242,78 +114,98 (+0,29%) Gold
2.335,30 +22,10 (+0,96%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.860,59 +370,36 (+0,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM EDT. Markt geöffnet.
Strike:126.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00126000 | 2024-06-27 10:25AM EDT | 2024-06-28 | 1.19 | 1.18 | 1.19 | -1.41 | -54.44% | 47,353 | 26,299 | 46.78% |
| NVDA240705C00126000 | 2024-06-27 10:24AM EDT | 2024-07-05 | 2.95 | 2.92 | 2.95 | -1.30 | -30.66% | 8,511 | 11,126 | 44.90% |
| NVDA240712C00126000 | 2024-06-27 10:23AM EDT | 2024-07-12 | 4.54 | 4.45 | 4.55 | -1.16 | -20.35% | 1,848 | 8,202 | 49.07% |
| NVDA240719C00126000 | 2024-06-27 10:24AM EDT | 2024-07-19 | 5.65 | 5.65 | 5.75 | -1.25 | -17.99% | 1,652 | 27,408 | 50.13% |
| NVDA240726C00126000 | 2024-06-27 10:25AM EDT | 2024-07-26 | 6.60 | 6.60 | 6.65 | -1.30 | -16.19% | 651 | 3,307 | 50.38% |
| NVDA240802C00126000 | 2024-06-27 10:19AM EDT | 2024-08-02 | 7.50 | 7.45 | 7.55 | -1.28 | -14.58% | 210 | 856 | 50.88% |
| NVDA240816C00126000 | 2024-06-27 10:14AM EDT | 2024-08-16 | 9.65 | 9.05 | 9.15 | -0.80 | -7.66% | 259 | 12,758 | 51.94% |
| NVDA240920C00126000 | 2024-06-27 10:16AM EDT | 2024-09-20 | 13.60 | 13.10 | 13.25 | -0.95 | -6.53% | 107 | 15,022 | 56.91% |
| NVDA241018C00126000 | 2024-06-27 10:03AM EDT | 2024-10-18 | 15.00 | 14.85 | 14.95 | -1.10 | -6.83% | 32 | 3,693 | 55.67% |
| NVDA241115C00126000 | 2024-06-27 9:47AM EDT | 2024-11-15 | 17.48 | 16.70 | 16.90 | -0.72 | -3.96% | 14 | 1,191 | 56.06% |
| NVDA241220C00126000 | 2024-06-27 10:19AM EDT | 2024-12-20 | 19.00 | 18.95 | 19.15 | -1.10 | -5.47% | 10 | 2,600 | 56.78% |
| NVDA250117C00126000 | 2024-06-27 9:45AM EDT | 2025-01-17 | 20.00 | 20.25 | 20.40 | -1.75 | -8.05% | 28 | 1,791 | 56.23% |
| NVDA250221C00126000 | 2024-06-26 12:04PM EDT | 2025-02-21 | 22.23 | 22.10 | 22.25 | 0.00 | - | 63 | 946 | 56.65% |
| NVDA250321C00126000 | 2024-06-27 10:20AM EDT | 2025-03-21 | 23.50 | 23.25 | 23.50 | -0.50 | -2.08% | 28 | 2,492 | 56.48% |
| NVDA250620C00126000 | 2024-06-27 9:30AM EDT | 2025-06-20 | 27.15 | 27.10 | 27.40 | -1.50 | -5.24% | 3 | 2,576 | 56.89% |
| NVDA250919C00126000 | 2024-06-27 9:46AM EDT | 2025-09-19 | 31.65 | 30.35 | 30.75 | +0.72 | +2.33% | 3 | 895 | 57.02% |
| NVDA251219C00126000 | 2024-06-26 11:25AM EDT | 2025-12-19 | 33.70 | 33.70 | 34.00 | 0.00 | - | 29 | 455 | 57.73% |
| NVDA260116C00126000 | 2024-06-27 10:08AM EDT | 2026-01-16 | 34.58 | 34.40 | 34.70 | +0.45 | +1.32% | 13 | 463 | 57.49% |
| NVDA260618C00126000 | 2024-06-27 9:40AM EDT | 2026-06-18 | 40.20 | 38.80 | 39.20 | +0.90 | +2.29% | 15 | 397 | 57.84% |
| NVDA261218C00126000 | 2024-06-27 10:22AM EDT | 2026-12-18 | 43.95 | 43.45 | 43.95 | +0.70 | +1.62% | 5 | 1,425 | 58.21% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00126000 | 2024-06-27 10:24AM EDT | 2024-06-28 | 2.80 | 2.73 | 2.77 | +0.67 | +31.46% | 11,993 | 15,011 | 56.25% |
| NVDA240705P00126000 | 2024-06-27 10:19AM EDT | 2024-07-05 | 4.30 | 4.30 | 4.40 | +0.70 | +19.44% | 2,267 | 3,588 | 47.85% |
| NVDA240712P00126000 | 2024-06-27 10:20AM EDT | 2024-07-12 | 5.75 | 5.60 | 5.65 | +0.82 | +16.63% | 244 | 2,997 | 47.93% |
| NVDA240719P00126000 | 2024-06-27 10:21AM EDT | 2024-07-19 | 6.65 | 6.75 | 6.80 | +0.55 | +9.02% | 849 | 6,818 | 49.17% |
| NVDA240726P00126000 | 2024-06-27 10:21AM EDT | 2024-07-26 | 7.47 | 7.50 | 7.60 | +0.57 | +8.26% | 71 | 1,163 | 48.67% |
| NVDA240802P00126000 | 2024-06-27 10:19AM EDT | 2024-08-02 | 8.25 | 8.20 | 8.35 | +0.58 | +7.56% | 10 | 764 | 48.56% |
| NVDA240816P00126000 | 2024-06-27 10:20AM EDT | 2024-08-16 | 9.58 | 9.60 | 9.70 | +0.62 | +6.92% | 53 | 3,675 | 48.62% |
| NVDA240920P00126000 | 2024-06-27 9:51AM EDT | 2024-09-20 | 13.14 | 13.00 | 13.15 | +0.69 | +5.54% | 56 | 3,554 | 51.43% |
| NVDA241018P00126000 | 2024-06-27 9:50AM EDT | 2024-10-18 | 14.20 | 14.20 | 14.35 | +0.35 | +2.53% | 1 | 1,320 | 49.28% |
| NVDA241115P00126000 | 2024-06-26 3:23PM EDT | 2024-11-15 | 16.05 | 15.55 | 15.70 | 0.00 | - | 93 | 476 | 48.53% |
| NVDA241220P00126000 | 2024-06-26 2:36PM EDT | 2024-12-20 | 17.90 | 17.30 | 17.45 | 0.00 | - | 198 | 1,980 | 48.56% |
| NVDA250117P00126000 | 2024-06-26 3:49PM EDT | 2025-01-17 | 18.10 | 18.05 | 18.20 | 0.00 | - | 47 | 1,107 | 47.16% |
| NVDA250221P00126000 | 2024-06-26 2:50PM EDT | 2025-02-21 | 20.00 | 19.25 | 19.45 | 0.00 | - | 8 | 65 | 46.72% |
| NVDA250321P00126000 | 2024-06-26 3:59PM EDT | 2025-03-21 | 19.50 | 20.10 | 20.30 | 0.00 | - | 9 | 941 | 46.23% |
| NVDA250620P00126000 | 2024-06-27 9:38AM EDT | 2025-06-20 | 22.05 | 22.55 | 22.75 | -0.10 | -0.45% | 10 | 392 | 45.00% |
| NVDA250919P00126000 | 2024-06-26 10:23AM EDT | 2025-09-19 | 23.85 | 24.75 | 25.10 | 0.00 | - | 10 | 143 | 44.55% |
| NVDA251219P00126000 | 2024-06-21 3:39PM EDT | 2025-12-19 | 26.56 | 26.50 | 26.80 | 0.00 | - | 13 | 2,301 | 43.52% |
| NVDA260116P00126000 | 2024-06-26 10:01AM EDT | 2026-01-16 | 26.52 | 27.05 | 27.30 | 0.00 | - | 132 | 1,482 | 43.27% |
| NVDA260618P00126000 | 2024-06-25 1:18PM EDT | 2026-06-18 | 29.96 | 29.65 | 29.95 | 0.00 | - | 5 | 651 | 42.34% |
| NVDA261218P00126000 | 2024-06-25 12:58PM EDT | 2026-12-18 | 32.80 | 32.00 | 32.75 | 0.00 | - | 3 | 712 | 41.55% |
