Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.246,98 +91,74 (+0,51%) Euro Stoxx 50
4.923,51 +7,57 (+0,15%) Dow Jones 30
39.180,70 +52,90 (+0,14%) Gold
2.338,50 +25,30 (+1,09%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.130,37 +368,20 (+0,64%)
(NVDA)
. Währung in USD
Zur Watchlist hinzufügen
Strike:128.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00128000 | 2024-06-27 10:06AM EDT | 2024-06-28 | 0.74 | 0.70 | 0.71 | -0.85 | -53.46% | 23,718 | 42,156 | 51.90% |
| NVDA240705C00128000 | 2024-06-27 10:05AM EDT | 2024-07-05 | 2.32 | 2.31 | 2.34 | -0.98 | -29.70% | 4,300 | 14,600 | 47.80% |
| NVDA240712C00128000 | 2024-06-27 10:05AM EDT | 2024-07-12 | 3.85 | 3.65 | 3.75 | -0.85 | -18.48% | 528 | 4,295 | 49.83% |
| NVDA240719C00128000 | 2024-06-27 10:04AM EDT | 2024-07-19 | 4.82 | 4.95 | 5.00 | -1.13 | -18.99% | 1,695 | 12,971 | 51.53% |
| NVDA240726C00128000 | 2024-06-27 10:02AM EDT | 2024-07-26 | 5.85 | 5.90 | 6.00 | -1.15 | -16.43% | 76 | 2,475 | 52.00% |
| NVDA240802C00128000 | 2024-06-27 10:01AM EDT | 2024-08-02 | 6.70 | 6.70 | 6.80 | -1.15 | -14.65% | 44 | 1,479 | 51.89% |
| NVDA240816C00128000 | 2024-06-27 9:58AM EDT | 2024-08-16 | 8.38 | 8.35 | 8.50 | -1.01 | -10.76% | 45 | 15,472 | 53.23% |
| NVDA240920C00128000 | 2024-06-27 10:02AM EDT | 2024-09-20 | 12.20 | 12.35 | 12.50 | -1.33 | -9.83% | 43 | 5,909 | 57.56% |
| NVDA241018C00128000 | 2024-06-27 9:44AM EDT | 2024-10-18 | 14.50 | 14.05 | 14.15 | -0.90 | -5.84% | 16 | 3,122 | 56.03% |
| NVDA241115C00128000 | 2024-06-27 10:01AM EDT | 2024-11-15 | 15.70 | 15.80 | 15.95 | -1.41 | -8.24% | 2 | 1,070 | 55.95% |
| NVDA241220C00128000 | 2024-06-26 3:56PM EDT | 2024-12-20 | 19.30 | 18.20 | 18.35 | 0.00 | - | 52 | 3,220 | 57.09% |
| NVDA250117C00128000 | 2024-06-27 10:01AM EDT | 2025-01-17 | 19.20 | 19.35 | 19.55 | -1.00 | -4.95% | 9 | 4,730 | 56.23% |
| NVDA250221C00128000 | 2024-06-25 11:39AM EDT | 2025-02-21 | 21.63 | 21.35 | 21.55 | 0.00 | - | 5 | 405 | 56.99% |
| NVDA250321C00128000 | 2024-06-26 3:53PM EDT | 2025-03-21 | 23.35 | 22.45 | 22.65 | 0.00 | - | 27 | 1,102 | 56.56% |
| NVDA250620C00128000 | 2024-06-26 12:27PM EDT | 2025-06-20 | 26.65 | 26.35 | 26.55 | 0.00 | - | 28 | 1,273 | 56.95% |
| NVDA250919C00128000 | 2024-06-27 9:39AM EDT | 2025-09-19 | 31.09 | 29.70 | 30.15 | +1.21 | +4.05% | 1 | 333 | 57.37% |
| NVDA251219C00128000 | 2024-06-26 10:14AM EDT | 2025-12-19 | 35.30 | 32.90 | 33.20 | 0.00 | - | 10 | 379 | 57.71% |
| NVDA260116C00128000 | 2024-06-26 3:59PM EDT | 2026-01-16 | 34.75 | 33.70 | 33.95 | -0.46 | -1.31% | 1 | 740 | 57.59% |
| NVDA260618C00128000 | 2024-06-27 9:30AM EDT | 2026-06-18 | 38.00 | 38.20 | 38.55 | +0.35 | +0.93% | 7 | 459 | 58.04% |
| NVDA261218C00128000 | 2024-06-26 3:11PM EDT | 2026-12-18 | 42.35 | 42.95 | 43.50 | 0.00 | - | 12 | 516 | 58.56% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00128000 | 2024-06-27 10:04AM EDT | 2024-06-28 | 4.30 | 4.00 | 4.10 | +1.14 | +36.08% | 1,328 | 13,106 | 51.76% |
| NVDA240705P00128000 | 2024-06-27 10:00AM EDT | 2024-07-05 | 5.64 | 5.55 | 5.65 | +0.94 | +20.00% | 389 | 4,289 | 47.27% |
| NVDA240712P00128000 | 2024-06-27 9:52AM EDT | 2024-07-12 | 7.35 | 6.85 | 6.95 | +1.33 | +22.09% | 106 | 3,149 | 48.36% |
| NVDA240719P00128000 | 2024-06-27 9:58AM EDT | 2024-07-19 | 8.16 | 7.90 | 8.00 | +1.11 | +15.74% | 138 | 5,105 | 48.90% |
| NVDA240726P00128000 | 2024-06-27 9:48AM EDT | 2024-07-26 | 8.22 | 8.65 | 8.75 | +0.27 | +3.40% | 4 | 1,227 | 48.12% |
| NVDA240802P00128000 | 2024-06-27 9:42AM EDT | 2024-08-02 | 9.00 | 9.40 | 9.65 | -1.00 | -10.00% | 34 | 437 | 49.05% |
| NVDA240816P00128000 | 2024-06-27 9:52AM EDT | 2024-08-16 | 10.93 | 10.70 | 10.80 | +0.91 | +9.08% | 17 | 1,843 | 47.99% |
| NVDA240920P00128000 | 2024-06-27 9:53AM EDT | 2024-09-20 | 14.28 | 14.10 | 14.25 | -0.10 | -0.70% | 17 | 2,419 | 50.95% |
| NVDA241018P00128000 | 2024-06-27 9:51AM EDT | 2024-10-18 | 15.30 | 15.50 | 15.60 | -1.00 | -6.13% | 5 | 1,398 | 49.38% |
| NVDA241115P00128000 | 2024-06-27 9:46AM EDT | 2024-11-15 | 16.28 | 16.75 | 16.90 | -0.92 | -5.35% | 1 | 955 | 48.44% |
| NVDA241220P00128000 | 2024-06-26 12:57PM EDT | 2024-12-20 | 19.00 | 18.30 | 18.45 | 0.00 | - | 3 | 972 | 47.88% |
| NVDA250117P00128000 | 2024-06-26 11:15AM EDT | 2025-01-17 | 20.00 | 19.10 | 19.30 | 0.00 | - | 4 | 7,069 | 46.78% |
| NVDA250221P00128000 | 2024-06-26 11:22AM EDT | 2025-02-21 | 20.92 | 20.35 | 20.60 | 0.00 | - | 10 | 113 | 46.48% |
| NVDA250321P00128000 | 2024-06-26 9:30AM EDT | 2025-03-21 | 20.70 | 21.20 | 21.40 | 0.00 | - | 1 | 232 | 45.88% |
| NVDA250620P00128000 | 2024-06-26 3:51PM EDT | 2025-06-20 | 23.80 | 23.65 | 23.90 | 0.00 | - | 24 | 558 | 44.77% |
| NVDA250919P00128000 | 2024-06-21 10:40AM EDT | 2025-09-19 | 26.30 | 25.65 | 26.00 | 0.00 | - | 13 | 359 | 43.85% |
| NVDA251219P00128000 | 2024-06-26 1:40PM EDT | 2025-12-19 | 28.12 | 27.55 | 28.00 | 0.00 | - | 11 | 412 | 43.37% |
| NVDA260116P00128000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 30.70 | 28.25 | 28.50 | 0.00 | - | 8 | 0 | 43.12% |
| NVDA260618P00128000 | 2024-06-21 11:44AM EDT | 2026-06-18 | 30.15 | 30.65 | 31.10 | 0.00 | - | 1 | 905 | 42.10% |
| NVDA261218P00128000 | 2024-06-24 10:19AM EDT | 2026-12-18 | 34.74 | 32.65 | 34.60 | 0.00 | - | 10 | 82 | 42.25% |
