Deutsche Märkte schließen in 51 Minuten
DAX
18.242,01 +86,77 (+0,48%) Euro Stoxx 50
4.922,96 +7,02 (+0,14%) Dow Jones 30
39.242,80 +115,00 (+0,29%) Gold
2.334,80 +21,60 (+0,93%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
57.823,64 +262,36 (+0,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EDT. Markt geöffnet.
Strike:129.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00129000 | 2024-06-27 10:23AM EDT | 2024-06-28 | 0.46 | 0.46 | 0.47 | -0.80 | -62.99% | 13,853 | 28,718 | 50.20% |
| NVDA240705C00129000 | 2024-06-27 10:23AM EDT | 2024-07-05 | 1.97 | 1.97 | 1.99 | -0.93 | -32.07% | 5,035 | 11,655 | 47.22% |
| NVDA240712C00129000 | 2024-06-27 10:19AM EDT | 2024-07-12 | 3.32 | 3.35 | 3.40 | -0.93 | -21.88% | 172 | 3,830 | 49.76% |
| NVDA240719C00129000 | 2024-06-27 10:19AM EDT | 2024-07-19 | 4.53 | 4.45 | 4.55 | -1.04 | -18.67% | 984 | 10,473 | 50.56% |
| NVDA240726C00129000 | 2024-06-27 10:17AM EDT | 2024-07-26 | 5.61 | 5.40 | 5.50 | -0.89 | -13.69% | 250 | 1,875 | 51.04% |
| NVDA240802C00129000 | 2024-06-27 10:07AM EDT | 2024-08-02 | 6.25 | 6.30 | 6.45 | -1.20 | -16.11% | 22 | 1,094 | 51.86% |
| NVDA240816C00129000 | 2024-06-27 10:20AM EDT | 2024-08-16 | 7.97 | 7.85 | 7.95 | -1.18 | -12.90% | 26 | 3,207 | 52.41% |
| NVDA240920C00129000 | 2024-06-27 10:16AM EDT | 2024-09-20 | 12.35 | 12.00 | 12.10 | +0.15 | +1.23% | 26 | 5,683 | 57.55% |
| NVDA241115C00129000 | 2024-06-27 10:01AM EDT | 2024-11-15 | 15.55 | 15.50 | 15.60 | -0.25 | -1.61% | 11 | 1,027 | 56.08% |
| NVDA241220C00129000 | 2024-06-26 3:15PM EDT | 2024-12-20 | 17.75 | 17.75 | 17.90 | +0.36 | +2.07% | 1 | 1,833 | 56.82% |
| NVDA250117C00129000 | 2024-06-27 10:21AM EDT | 2025-01-17 | 19.13 | 19.00 | 19.20 | +0.28 | +1.49% | 6 | 2,756 | 56.24% |
| NVDA250221C00129000 | 2024-06-26 12:09PM EDT | 2025-02-21 | 20.87 | 20.85 | 21.10 | 0.00 | - | 32 | 781 | 56.68% |
| NVDA250620C00129000 | 2024-06-26 3:51PM EDT | 2025-06-20 | 26.50 | 25.90 | 26.05 | 0.00 | - | 18 | 2,206 | 56.66% |
| NVDA251219C00129000 | 2024-06-25 10:43AM EDT | 2025-12-19 | 31.20 | 32.45 | 32.80 | 0.00 | - | 1 | 350 | 57.51% |
| NVDA260116C00129000 | 2024-06-26 10:55AM EDT | 2026-01-16 | 33.85 | 33.35 | 33.70 | 0.00 | - | 3 | 391 | 57.60% |
| NVDA260618C00129000 | 2024-06-26 9:30AM EDT | 2026-06-18 | 39.35 | 37.65 | 38.25 | 0.00 | - | 1 | 220 | 57.83% |
| NVDA261218C00129000 | 2024-06-26 1:02PM EDT | 2026-12-18 | 42.35 | 42.60 | 43.20 | 0.00 | - | 11 | 905 | 58.48% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00129000 | 2024-06-27 10:16AM EDT | 2024-06-28 | 4.39 | 4.70 | 4.95 | +0.54 | +14.03% | 1,003 | 10,078 | 52.98% |
| NVDA240705P00129000 | 2024-06-27 10:12AM EDT | 2024-07-05 | 5.90 | 6.15 | 6.25 | +0.60 | +11.32% | 205 | 3,229 | 46.80% |
| NVDA240712P00129000 | 2024-06-27 10:17AM EDT | 2024-07-12 | 7.10 | 7.35 | 7.45 | +0.30 | +4.41% | 392 | 3,654 | 47.36% |
| NVDA240719P00129000 | 2024-06-27 9:48AM EDT | 2024-07-19 | 8.60 | 8.40 | 8.50 | +0.90 | +11.69% | 29 | 6,057 | 48.19% |
| NVDA240726P00129000 | 2024-06-27 10:15AM EDT | 2024-07-26 | 8.90 | 9.15 | 9.30 | +0.35 | +4.09% | 26 | 604 | 47.91% |
| NVDA240802P00129000 | 2024-06-26 3:44PM EDT | 2024-08-02 | 10.20 | 9.85 | 10.05 | +0.13 | +1.29% | 60 | 427 | 47.94% |
| NVDA240816P00129000 | 2024-06-27 9:51AM EDT | 2024-08-16 | 11.35 | 11.25 | 11.35 | +0.51 | +4.70% | 39 | 2,203 | 47.88% |
| NVDA240920P00129000 | 2024-06-27 9:36AM EDT | 2024-09-20 | 14.60 | 14.75 | 14.85 | -0.65 | -4.26% | 39 | 2,545 | 51.18% |
| NVDA241115P00129000 | 2024-06-26 3:54PM EDT | 2024-11-15 | 17.10 | 17.25 | 17.35 | 0.00 | - | 45 | 390 | 48.05% |
| NVDA241220P00129000 | 2024-06-26 12:57PM EDT | 2024-12-20 | 19.60 | 18.90 | 19.05 | 0.00 | - | 2 | 668 | 47.96% |
| NVDA250117P00129000 | 2024-06-26 12:47PM EDT | 2025-01-17 | 20.37 | 19.60 | 19.80 | 0.00 | - | 2 | 1,159 | 46.58% |
| NVDA250221P00129000 | 2024-06-26 3:44PM EDT | 2025-02-21 | 21.05 | 20.95 | 21.15 | 0.00 | - | 62 | 315 | 46.41% |
| NVDA250620P00129000 | 2024-06-27 9:30AM EDT | 2025-06-20 | 24.55 | 24.20 | 24.45 | -0.50 | -2.00% | 5 | 1,099 | 44.69% |
| NVDA251219P00129000 | 2024-06-26 3:29PM EDT | 2025-12-19 | 28.57 | 28.20 | 28.50 | 0.00 | - | 11 | 362 | 43.20% |
| NVDA260116P00129000 | 2024-06-24 3:35PM EDT | 2026-01-16 | 30.85 | 28.70 | 28.95 | 0.00 | - | 15 | 0 | 42.87% |
| NVDA260618P00129000 | 2024-06-25 10:23AM EDT | 2026-06-18 | 33.40 | 31.35 | 31.65 | 0.00 | - | 1 | 445 | 42.01% |
| NVDA261218P00129000 | 2024-06-26 2:04PM EDT | 2026-12-18 | 34.66 | 33.90 | 34.40 | 0.00 | - | 1 | 101 | 41.16% |
