Deutsche Märkte schließen in 57 Minuten
DAX
18.252,98 +97,74 (+0,54%) Euro Stoxx 50
4.926,67 +10,73 (+0,22%) Dow Jones 30
39.187,01 +59,21 (+0,15%) Gold
2.334,60 +21,40 (+0,93%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.062,69 +492,65 (+0,86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:33AM EDT. Markt geöffnet.
Strike:127.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00127000 | 2024-06-27 10:18AM EDT | 2024-06-28 | 1.12 | 1.04 | 1.06 | -0.93 | -45.37% | 32,148 | 36,131 | 54.00% |
| NVDA240705C00127000 | 2024-06-27 10:17AM EDT | 2024-07-05 | 2.79 | 2.82 | 2.86 | -0.91 | -24.93% | 6,080 | 10,859 | 49.73% |
| NVDA240712C00127000 | 2024-06-27 10:17AM EDT | 2024-07-12 | 4.32 | 4.30 | 4.40 | -0.88 | -16.92% | 755 | 4,853 | 51.78% |
| NVDA240719C00127000 | 2024-06-27 10:14AM EDT | 2024-07-19 | 5.60 | 5.45 | 5.55 | -0.85 | -13.18% | 1,479 | 11,204 | 52.44% |
| NVDA240726C00127000 | 2024-06-27 10:16AM EDT | 2024-07-26 | 6.60 | 6.55 | 6.65 | -0.87 | -11.57% | 1,164 | 2,652 | 53.65% |
| NVDA240802C00127000 | 2024-06-27 10:11AM EDT | 2024-08-02 | 7.30 | 7.25 | 7.35 | -0.97 | -11.73% | 63 | 1,200 | 52.73% |
| NVDA240816C00127000 | 2024-06-27 10:11AM EDT | 2024-08-16 | 8.95 | 8.95 | 9.05 | -1.05 | -10.50% | 264 | 75,005 | 54.06% |
| NVDA240920C00127000 | 2024-06-27 9:59AM EDT | 2024-09-20 | 12.70 | 13.10 | 13.25 | -1.30 | -9.29% | 42 | 5,249 | 58.94% |
| NVDA241115C00127000 | 2024-06-27 10:15AM EDT | 2024-11-15 | 16.80 | 16.50 | 16.65 | -0.80 | -4.55% | 42 | 1,004 | 56.89% |
| NVDA241220C00127000 | 2024-06-27 9:39AM EDT | 2024-12-20 | 18.50 | 18.85 | 19.05 | -1.16 | -5.90% | 4 | 1,191 | 57.88% |
| NVDA250117C00127000 | 2024-06-27 10:14AM EDT | 2025-01-17 | 20.33 | 20.15 | 20.35 | -0.97 | -4.55% | 8 | 2,225 | 57.31% |
| NVDA250221C00127000 | 2024-06-27 9:39AM EDT | 2025-02-21 | 23.00 | 21.90 | 22.15 | +1.40 | +6.48% | 1 | 331 | 57.45% |
| NVDA250620C00127000 | 2024-06-26 3:58PM EDT | 2025-06-20 | 27.55 | 27.20 | 27.50 | -0.60 | -2.13% | 1 | 1,133 | 58.04% |
| NVDA251219C00127000 | 2024-06-26 12:27PM EDT | 2025-12-19 | 33.62 | 33.50 | 33.85 | 0.00 | - | 262 | 351 | 58.18% |
| NVDA260116C00127000 | 2024-06-27 9:44AM EDT | 2026-01-16 | 34.65 | 34.35 | 34.70 | +0.20 | +0.58% | 6 | 384 | 58.18% |
| NVDA260618C00127000 | 2024-06-26 2:32PM EDT | 2026-06-18 | 38.29 | 38.85 | 39.20 | 0.00 | - | 9 | 266 | 58.52% |
| NVDA261218C00127000 | 2024-06-26 3:33PM EDT | 2026-12-18 | 43.55 | 43.65 | 44.15 | 0.00 | - | 51 | 450 | 59.05% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00127000 | 2024-06-27 10:18AM EDT | 2024-06-28 | 2.93 | 3.00 | 3.10 | +0.33 | +12.55% | 3,202 | 15,307 | 45.12% |
| NVDA240705P00127000 | 2024-06-27 10:12AM EDT | 2024-07-05 | 4.55 | 4.50 | 4.55 | +0.43 | +10.44% | 1,378 | 5,043 | 41.21% |
| NVDA240712P00127000 | 2024-06-27 10:13AM EDT | 2024-07-12 | 5.87 | 5.85 | 5.95 | +0.42 | +7.73% | 186 | 1,581 | 44.62% |
| NVDA240719P00127000 | 2024-06-27 10:14AM EDT | 2024-07-19 | 6.85 | 6.90 | 7.00 | +0.28 | +4.26% | 343 | 5,832 | 45.70% |
| NVDA240726P00127000 | 2024-06-27 10:12AM EDT | 2024-07-26 | 7.74 | 7.85 | 7.95 | -0.46 | -5.61% | 56 | 1,291 | 46.70% |
| NVDA240802P00127000 | 2024-06-26 3:21PM EDT | 2024-08-02 | 9.45 | 8.50 | 8.70 | 0.00 | - | 216 | 869 | 46.80% |
| NVDA240816P00127000 | 2024-06-27 10:06AM EDT | 2024-08-16 | 10.20 | 9.80 | 9.90 | +0.05 | +0.49% | 10 | 1,524 | 46.33% |
| NVDA240920P00127000 | 2024-06-27 10:14AM EDT | 2024-09-20 | 13.25 | 13.35 | 13.45 | +0.34 | +2.63% | 115 | 1,848 | 50.18% |
| NVDA241115P00127000 | 2024-06-26 2:14PM EDT | 2024-11-15 | 16.75 | 15.90 | 16.05 | 0.00 | - | 338 | 681 | 47.61% |
| NVDA241220P00127000 | 2024-06-26 12:58PM EDT | 2024-12-20 | 18.40 | 17.55 | 17.70 | 0.00 | - | 30 | 902 | 47.44% |
| NVDA250117P00127000 | 2024-06-26 2:38PM EDT | 2025-01-17 | 19.32 | 18.15 | 18.35 | 0.00 | - | 710 | 1,693 | 45.84% |
| NVDA250221P00127000 | 2024-06-26 3:52PM EDT | 2025-02-21 | 19.90 | 19.55 | 19.75 | 0.00 | - | 5 | 261 | 45.86% |
| NVDA250620P00127000 | 2024-06-26 2:57PM EDT | 2025-06-20 | 24.00 | 22.90 | 23.10 | 0.00 | - | 5 | 749 | 44.38% |
| NVDA251219P00127000 | 2024-06-21 3:15PM EDT | 2025-12-19 | 27.20 | 26.85 | 27.20 | 0.00 | - | 22 | 2,016 | 43.07% |
| NVDA260116P00127000 | 2024-06-24 3:07PM EDT | 2026-01-16 | 29.80 | 27.35 | 27.65 | 0.00 | - | 10 | 0 | 42.74% |
| NVDA260618P00127000 | 2024-06-10 11:38AM EDT | 2026-06-18 | 29.25 | 29.95 | 30.30 | 0.00 | - | - | 861 | 41.86% |
| NVDA261218P00127000 | 2024-06-26 10:23AM EDT | 2026-12-18 | 32.30 | 32.45 | 33.45 | 0.00 | - | 1 | 680 | 41.58% |
