Deutsche Märkte schließen in 55 Minuten
DAX
18.252,90 +97,66 (+0,54%) Euro Stoxx 50
4.924,86 +8,92 (+0,18%) Dow Jones 30
39.229,90 +102,10 (+0,26%) Gold
2.334,80 +21,60 (+0,93%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.918,76 +269,36 (+0,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:35AM EDT. Markt geöffnet.
Strike:134.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00134000 | 2024-06-27 10:19AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | -0.27 | -72.97% | 3,465 | 32,143 | 58.59% |
| NVDA240705C00134000 | 2024-06-27 10:20AM EDT | 2024-07-05 | 0.86 | 0.88 | 0.90 | -0.60 | -41.10% | 1,627 | 11,091 | 48.93% |
| NVDA240712C00134000 | 2024-06-27 10:13AM EDT | 2024-07-12 | 2.14 | 1.93 | 1.95 | -0.52 | -19.55% | 482 | 2,724 | 50.15% |
| NVDA240719C00134000 | 2024-06-27 10:20AM EDT | 2024-07-19 | 2.89 | 2.96 | 3.00 | -0.76 | -20.82% | 523 | 12,813 | 51.64% |
| NVDA240726C00134000 | 2024-06-27 9:52AM EDT | 2024-07-26 | 3.74 | 3.80 | 3.90 | -0.81 | -17.80% | 24 | 1,979 | 52.00% |
| NVDA240802C00134000 | 2024-06-27 10:01AM EDT | 2024-08-02 | 4.60 | 4.60 | 4.75 | -0.95 | -17.12% | 282 | 1,417 | 52.44% |
| NVDA240816C00134000 | 2024-06-27 10:00AM EDT | 2024-08-16 | 6.15 | 6.15 | 6.25 | -0.80 | -11.51% | 48 | 13,625 | 53.28% |
| NVDA240920C00134000 | 2024-06-27 10:10AM EDT | 2024-09-20 | 10.15 | 10.00 | 10.10 | -0.93 | -8.39% | 77 | 13,712 | 57.31% |
| NVDA241018C00134000 | 2024-06-27 9:55AM EDT | 2024-10-18 | 11.85 | 11.60 | 11.75 | +0.55 | +4.87% | 9 | 3,466 | 55.65% |
| NVDA241115C00134000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 13.40 | 13.80 | 13.95 | +0.15 | +1.13% | 22 | 1,576 | 56.98% |
| NVDA241220C00134000 | 2024-06-27 10:17AM EDT | 2024-12-20 | 16.15 | 15.95 | 16.05 | -0.15 | -0.92% | 38 | 2,933 | 57.18% |
| NVDA250117C00134000 | 2024-06-26 2:56PM EDT | 2025-01-17 | 16.60 | 17.05 | 17.20 | 0.00 | - | 361 | 3,988 | 56.15% |
| NVDA250221C00134000 | 2024-06-26 11:04AM EDT | 2025-02-21 | 18.67 | 19.10 | 19.25 | 0.00 | - | 4 | 207 | 56.99% |
| NVDA250321C00134000 | 2024-06-27 9:43AM EDT | 2025-03-21 | 20.60 | 20.15 | 20.35 | +0.20 | +0.98% | 31 | 8,429 | 56.46% |
| NVDA250620C00134000 | 2024-06-26 1:49PM EDT | 2025-06-20 | 24.00 | 23.95 | 24.20 | 0.00 | - | 7 | 2,190 | 56.60% |
| NVDA250919C00134000 | 2024-06-26 3:25PM EDT | 2025-09-19 | 27.50 | 27.80 | 28.15 | 0.00 | - | 5 | 321 | 57.74% |
| NVDA251219C00134000 | 2024-06-27 9:58AM EDT | 2025-12-19 | 30.48 | 30.40 | 30.85 | -0.15 | -0.49% | 1 | 548 | 57.15% |
| NVDA260116C00134000 | 2024-06-26 3:59PM EDT | 2026-01-16 | 32.92 | 31.40 | 31.70 | 0.00 | - | 17 | 915 | 57.27% |
| NVDA260618C00134000 | 2024-06-26 11:40AM EDT | 2026-06-18 | 35.65 | 36.40 | 36.85 | 0.00 | - | 5 | 1,284 | 58.41% |
| NVDA261218C00134000 | 2024-06-26 12:48PM EDT | 2026-12-18 | 40.20 | 40.80 | 41.55 | 0.00 | - | 8 | 3,045 | 58.36% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00134000 | 2024-06-27 10:20AM EDT | 2024-06-28 | 9.70 | 9.60 | 9.80 | +1.71 | +23.59% | 56 | 5,592 | 68.75% |
| NVDA240705P00134000 | 2024-06-27 10:20AM EDT | 2024-07-05 | 10.45 | 9.90 | 10.10 | +1.55 | +19.42% | 58 | 1,485 | 43.12% |
| NVDA240712P00134000 | 2024-06-27 9:44AM EDT | 2024-07-12 | 10.56 | 10.80 | 10.90 | +0.32 | +3.13% | 4 | 603 | 43.77% |
| NVDA240719P00134000 | 2024-06-27 10:15AM EDT | 2024-07-19 | 11.42 | 11.85 | 12.00 | -1.38 | -10.78% | 99 | 3,815 | 47.40% |
| NVDA240726P00134000 | 2024-06-27 10:08AM EDT | 2024-07-26 | 12.78 | 12.40 | 12.75 | +0.35 | +2.82% | 2 | 592 | 47.51% |
| NVDA240802P00134000 | 2024-06-26 3:29PM EDT | 2024-08-02 | 13.75 | 12.60 | 13.10 | 0.00 | - | 46 | 696 | 45.24% |
| NVDA240816P00134000 | 2024-06-27 9:58AM EDT | 2024-08-16 | 14.90 | 14.35 | 14.60 | +0.24 | +1.64% | 30 | 3,604 | 47.22% |
| NVDA240920P00134000 | 2024-06-27 10:17AM EDT | 2024-09-20 | 17.55 | 17.60 | 17.75 | +0.50 | +2.93% | 1 | 2,063 | 49.85% |
| NVDA241018P00134000 | 2024-06-26 3:07PM EDT | 2024-10-18 | 20.05 | 19.00 | 19.10 | 0.00 | - | 16 | 2,248 | 48.22% |
| NVDA241115P00134000 | 2024-06-27 9:54AM EDT | 2024-11-15 | 20.30 | 20.20 | 20.40 | -0.20 | -0.98% | 1 | 561 | 47.44% |
| NVDA241220P00134000 | 2024-06-26 12:13PM EDT | 2024-12-20 | 22.35 | 21.85 | 22.15 | 0.00 | - | 12 | 1,832 | 47.57% |
| NVDA250117P00134000 | 2024-06-26 9:59AM EDT | 2025-01-17 | 22.10 | 22.45 | 22.70 | 0.00 | - | 4 | 4,063 | 45.68% |
| NVDA250221P00134000 | 2024-06-25 9:31AM EDT | 2025-02-21 | 25.93 | 23.90 | 24.15 | 0.00 | - | 4 | 417 | 45.82% |
| NVDA250321P00134000 | 2024-06-21 3:47PM EDT | 2025-03-21 | 24.62 | 24.55 | 24.75 | 0.00 | - | 26 | 92 | 44.77% |
| NVDA250620P00134000 | 2024-06-27 10:08AM EDT | 2025-06-20 | 27.40 | 27.20 | 27.50 | +0.84 | +3.16% | 3 | 602 | 44.27% |
| NVDA250919P00134000 | 2024-06-24 3:50PM EDT | 2025-09-19 | 32.40 | 29.25 | 29.60 | 0.00 | - | 4 | 121 | 43.36% |
| NVDA251219P00134000 | 2024-06-26 2:59PM EDT | 2025-12-19 | 32.16 | 31.00 | 31.60 | 0.00 | - | 10 | 144 | 42.88% |
| NVDA260116P00134000 | 2024-06-24 3:02PM EDT | 2026-01-16 | 34.25 | 31.60 | 32.05 | 0.00 | - | 66 | 0 | 42.54% |
| NVDA260618P00134000 | 2024-06-20 2:17PM EDT | 2026-06-18 | 32.15 | 34.30 | 34.55 | 0.00 | - | 1,013 | 2,028 | 41.39% |
| NVDA261218P00134000 | 2024-06-25 2:09PM EDT | 2026-12-18 | 36.75 | 35.60 | 37.35 | 0.00 | - | 12 | 321 | 40.62% |
