Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.243,85 +88,61 (+0,49%) Euro Stoxx 50
4.922,51 +6,57 (+0,13%) Dow Jones 30
39.174,34 +46,54 (+0,12%) Gold
2.338,00 +24,80 (+1,07%) EUR/USD
1,0718 +0,0034 (+0,32%) Bitcoin EUR
58.067,16 +446,92 (+0,78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Strike:132.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00132000 | 2024-06-27 10:07AM EDT | 2024-06-28 | 0.20 | 0.19 | 0.20 | -0.41 | -67.21% | 8,067 | 40,952 | 56.06% |
| NVDA240705C00132000 | 2024-06-27 10:04AM EDT | 2024-07-05 | 1.25 | 1.28 | 1.30 | -0.66 | -34.55% | 2,005 | 17,866 | 49.32% |
| NVDA240712C00132000 | 2024-06-27 10:01AM EDT | 2024-07-12 | 2.40 | 2.48 | 2.52 | -0.80 | -25.00% | 266 | 5,208 | 50.76% |
| NVDA240719C00132000 | 2024-06-27 10:05AM EDT | 2024-07-19 | 3.55 | 3.50 | 3.55 | -0.80 | -18.39% | 699 | 8,072 | 51.39% |
| NVDA240726C00132000 | 2024-06-27 10:05AM EDT | 2024-07-26 | 4.45 | 4.35 | 4.45 | -0.96 | -17.74% | 30 | 2,656 | 51.53% |
| NVDA240802C00132000 | 2024-06-27 10:05AM EDT | 2024-08-02 | 5.35 | 5.15 | 5.30 | -0.90 | -14.40% | 103 | 1,509 | 51.84% |
| NVDA240816C00132000 | 2024-06-27 9:59AM EDT | 2024-08-16 | 6.75 | 6.75 | 6.85 | -1.05 | -13.46% | 56 | 17,034 | 52.87% |
| NVDA240920C00132000 | 2024-06-27 10:07AM EDT | 2024-09-20 | 10.80 | 10.85 | 10.95 | -1.02 | -8.65% | 67 | 51,143 | 57.86% |
| NVDA241018C00132000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 12.60 | 12.45 | 12.55 | -0.95 | -7.01% | 4 | 5,445 | 56.02% |
| NVDA241115C00132000 | 2024-06-26 2:09PM EDT | 2024-11-15 | 14.15 | 14.25 | 14.35 | 0.00 | - | 16 | 1,401 | 56.01% |
| NVDA241220C00132000 | 2024-06-27 9:56AM EDT | 2024-12-20 | 16.60 | 16.65 | 16.80 | -1.30 | -7.26% | 6 | 5,144 | 57.17% |
| NVDA250117C00132000 | 2024-06-27 9:37AM EDT | 2025-01-17 | 18.51 | 17.80 | 17.95 | +0.21 | +1.15% | 2 | 3,687 | 56.22% |
| NVDA250221C00132000 | 2024-06-26 3:13PM EDT | 2025-02-21 | 19.20 | 19.70 | 19.90 | 0.00 | - | 52 | 560 | 56.75% |
| NVDA250321C00132000 | 2024-06-27 9:34AM EDT | 2025-03-21 | 21.30 | 20.90 | 21.05 | 0.00 | - | 4 | 1,439 | 56.48% |
| NVDA250620C00132000 | 2024-06-25 3:01PM EDT | 2025-06-20 | 24.93 | 24.85 | 25.05 | -0.17 | -0.68% | 1 | 2,476 | 56.96% |
| NVDA250919C00132000 | 2024-06-26 2:43PM EDT | 2025-09-19 | 28.05 | 28.25 | 28.75 | +0.35 | +1.26% | 2 | 185 | 57.45% |
| NVDA251219C00132000 | 2024-06-24 9:30AM EDT | 2025-12-19 | 31.00 | 31.30 | 31.60 | 0.00 | - | 2 | 888 | 57.42% |
| NVDA260116C00132000 | 2024-06-26 3:20PM EDT | 2026-01-16 | 32.20 | 32.20 | 32.65 | 0.00 | - | 2 | 926 | 57.62% |
| NVDA260618C00132000 | 2024-06-26 10:15AM EDT | 2026-06-18 | 38.91 | 36.75 | 37.20 | 0.00 | - | 1 | 356 | 57.98% |
| NVDA261218C00132000 | 2024-06-26 3:38PM EDT | 2026-12-18 | 41.90 | 41.40 | 41.95 | 0.00 | - | 9 | 2,170 | 58.21% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00132000 | 2024-06-27 10:04AM EDT | 2024-06-28 | 7.67 | 7.45 | 7.70 | +1.52 | +24.72% | 455 | 25,488 | 59.18% |
| NVDA240705P00132000 | 2024-06-27 10:03AM EDT | 2024-07-05 | 8.55 | 8.45 | 8.60 | +1.35 | +18.75% | 56 | 2,173 | 46.66% |
| NVDA240712P00132000 | 2024-06-27 10:06AM EDT | 2024-07-12 | 9.52 | 9.60 | 9.70 | +0.93 | +10.83% | 9 | 1,764 | 47.93% |
| NVDA240719P00132000 | 2024-06-27 9:56AM EDT | 2024-07-19 | 10.95 | 10.50 | 10.60 | +1.35 | +14.06% | 8 | 7,653 | 48.05% |
| NVDA240726P00132000 | 2024-06-26 3:43PM EDT | 2024-07-26 | 11.45 | 11.15 | 11.50 | 0.00 | - | 61 | 692 | 48.87% |
| NVDA240802P00132000 | 2024-06-26 11:53AM EDT | 2024-08-02 | 12.50 | 11.45 | 12.20 | 0.00 | - | 12 | 865 | 48.66% |
| NVDA240816P00132000 | 2024-06-26 3:29PM EDT | 2024-08-16 | 13.63 | 13.10 | 13.25 | 0.00 | - | 33 | 3,293 | 47.31% |
| NVDA240920P00132000 | 2024-06-27 9:58AM EDT | 2024-09-20 | 17.01 | 16.50 | 16.65 | +1.01 | +6.31% | 9 | 5,483 | 50.44% |
| NVDA241018P00132000 | 2024-06-26 3:47PM EDT | 2024-10-18 | 17.86 | 17.80 | 17.90 | 0.00 | - | 5 | 997 | 48.61% |
| NVDA241115P00132000 | 2024-06-26 12:58PM EDT | 2024-11-15 | 19.65 | 19.05 | 19.20 | 0.00 | - | 1 | 389 | 47.75% |
| NVDA241220P00132000 | 2024-06-26 2:35PM EDT | 2024-12-20 | 21.45 | 20.70 | 20.90 | 0.00 | - | 10 | 2,595 | 47.69% |
| NVDA250117P00132000 | 2024-06-26 1:05PM EDT | 2025-01-17 | 22.05 | 21.45 | 21.70 | 0.00 | - | 10 | 2,134 | 46.47% |
| NVDA250221P00132000 | 2024-06-25 9:47AM EDT | 2025-02-21 | 24.55 | 22.65 | 22.95 | 0.00 | - | 1 | 229 | 46.05% |
| NVDA250321P00132000 | 2024-06-24 3:29PM EDT | 2025-03-21 | 25.92 | 23.50 | 23.70 | 0.00 | - | 6 | 44 | 45.34% |
| NVDA250620P00132000 | 2024-06-24 1:52PM EDT | 2025-06-20 | 28.61 | 25.95 | 26.20 | 0.00 | - | 37 | 604 | 44.27% |
| NVDA250919P00132000 | 2024-06-20 9:32AM EDT | 2025-09-19 | 23.14 | 28.10 | 28.35 | 0.00 | - | 1 | 322 | 43.46% |
| NVDA251219P00132000 | 2024-06-26 1:40PM EDT | 2025-12-19 | 30.49 | 30.05 | 30.35 | 0.00 | - | 11 | 133 | 42.98% |
| NVDA260116P00132000 | 2024-06-26 11:06AM EDT | 2026-01-16 | 31.07 | 30.35 | 30.75 | 0.00 | - | 1 | 0 | 42.56% |
| NVDA260618P00132000 | 2024-06-20 9:47AM EDT | 2026-06-18 | 28.75 | 33.05 | 33.45 | 0.00 | - | 3 | 956 | 41.71% |
| NVDA261218P00132000 | 2024-06-26 11:19AM EDT | 2026-12-18 | 36.30 | 35.30 | 36.40 | 0.00 | - | 1 | 657 | 41.12% |
