Deutsche Märkte schließen in 1 Stunde
DAX
18.265,05 +109,81 (+0,60%) Euro Stoxx 50
4.926,85 +10,91 (+0,22%) Dow Jones 30
39.188,30 +60,50 (+0,15%) Gold
2.336,10 +22,90 (+0,99%) EUR/USD
1,0711 +0,0027 (+0,26%) Bitcoin EUR
58.095,91 +491,76 (+0,85%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:30AM EDT. Markt geöffnet.
Strike:136.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00136000 | 2024-06-27 10:13AM EDT | 2024-06-28 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 2,801 | 18,406 | 64.06% |
| NVDA240705C00136000 | 2024-06-27 10:14AM EDT | 2024-07-05 | 0.74 | 0.74 | 0.76 | -0.36 | -32.73% | 1,234 | 9,978 | 51.81% |
| NVDA240712C00136000 | 2024-06-27 10:12AM EDT | 2024-07-12 | 1.74 | 1.69 | 1.72 | -0.39 | -18.31% | 240 | 2,927 | 52.42% |
| NVDA240719C00136000 | 2024-06-27 10:12AM EDT | 2024-07-19 | 2.60 | 2.63 | 2.67 | -0.60 | -18.75% | 105 | 16,981 | 53.20% |
| NVDA240726C00136000 | 2024-06-27 9:32AM EDT | 2024-07-26 | 3.35 | 3.40 | 3.50 | -0.71 | -17.49% | 12 | 1,704 | 53.10% |
| NVDA240802C00136000 | 2024-06-27 9:55AM EDT | 2024-08-02 | 4.05 | 4.20 | 4.30 | +0.13 | +3.32% | 4 | 1,144 | 53.46% |
| NVDA240816C00136000 | 2024-06-27 9:53AM EDT | 2024-08-16 | 5.45 | 5.60 | 5.70 | -0.93 | -14.58% | 1,055 | 12,062 | 53.65% |
| NVDA240920C00136000 | 2024-06-27 10:11AM EDT | 2024-09-20 | 9.55 | 9.55 | 9.70 | -0.87 | -8.35% | 294 | 7,840 | 58.33% |
| NVDA241018C00136000 | 2024-06-27 10:02AM EDT | 2024-10-18 | 11.00 | 11.25 | 11.40 | -0.60 | -5.17% | 15 | 2,781 | 56.85% |
| NVDA241115C00136000 | 2024-06-27 9:51AM EDT | 2024-11-15 | 12.90 | 13.15 | 13.30 | -0.65 | -4.80% | 35 | 5,010 | 57.09% |
| NVDA241220C00136000 | 2024-06-26 3:18PM EDT | 2024-12-20 | 14.95 | 15.50 | 15.65 | 0.00 | - | 57 | 2,332 | 57.93% |
| NVDA250117C00136000 | 2024-06-27 9:30AM EDT | 2025-01-17 | 16.70 | 16.50 | 16.65 | +0.45 | +2.77% | 14 | 5,204 | 56.52% |
| NVDA250221C00136000 | 2024-06-25 11:44AM EDT | 2025-02-21 | 18.17 | 18.65 | 18.85 | 0.00 | - | 1 | 183 | 57.64% |
| NVDA250321C00136000 | 2024-06-26 11:56AM EDT | 2025-03-21 | 19.95 | 19.70 | 19.85 | 0.00 | - | 13 | 1,209 | 56.95% |
| NVDA250620C00136000 | 2024-06-27 9:56AM EDT | 2025-06-20 | 23.17 | 23.70 | 23.95 | +0.40 | +1.76% | 10 | 2,840 | 57.47% |
| NVDA250919C00136000 | 2024-06-27 9:42AM EDT | 2025-09-19 | 27.40 | 27.10 | 27.40 | +0.30 | +1.11% | 5 | 232 | 57.61% |
| NVDA251219C00136000 | 2024-06-27 9:44AM EDT | 2025-12-19 | 30.40 | 30.15 | 30.55 | +0.40 | +1.33% | 1 | 1,874 | 57.78% |
| NVDA260116C00136000 | 2024-06-27 10:05AM EDT | 2026-01-16 | 30.95 | 31.15 | 31.40 | -0.05 | -0.16% | 1 | 1,169 | 57.87% |
| NVDA260618C00136000 | 2024-06-26 11:35AM EDT | 2026-06-18 | 35.03 | 35.75 | 36.15 | 0.00 | - | 5 | 255 | 58.31% |
| NVDA261218C00136000 | 2024-06-26 12:53PM EDT | 2026-12-18 | 40.45 | 40.50 | 41.05 | +0.65 | +1.63% | 1 | 1,166 | 58.61% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00136000 | 2024-06-27 10:06AM EDT | 2024-06-28 | 11.40 | 10.70 | 10.90 | +1.53 | +15.50% | 109 | 6,040 | 0.00% |
| NVDA240705P00136000 | 2024-06-27 9:41AM EDT | 2024-07-05 | 12.60 | 11.25 | 11.45 | +2.05 | +19.43% | 27 | 1,409 | 0.00% |
| NVDA240712P00136000 | 2024-06-27 10:06AM EDT | 2024-07-12 | 12.68 | 12.05 | 12.15 | +1.30 | +11.42% | 1 | 478 | 37.53% |
| NVDA240719P00136000 | 2024-06-27 9:50AM EDT | 2024-07-19 | 13.20 | 12.95 | 13.05 | +0.40 | +3.12% | 24 | 3,402 | 42.29% |
| NVDA240726P00136000 | 2024-06-27 9:43AM EDT | 2024-07-26 | 13.56 | 13.40 | 13.85 | -0.70 | -4.91% | 52 | 1,820 | 44.21% |
| NVDA240802P00136000 | 2024-06-27 9:52AM EDT | 2024-08-02 | 14.54 | 14.15 | 14.65 | -1.31 | -8.26% | 10 | 588 | 45.80% |
| NVDA240816P00136000 | 2024-06-27 9:56AM EDT | 2024-08-16 | 16.33 | 15.45 | 15.70 | -0.12 | -0.73% | 1 | 5,093 | 45.36% |
| NVDA240920P00136000 | 2024-06-27 9:43AM EDT | 2024-09-20 | 18.95 | 18.60 | 18.80 | -0.67 | -3.41% | 1 | 2,207 | 48.56% |
| NVDA241018P00136000 | 2024-06-26 12:38PM EDT | 2024-10-18 | 20.60 | 19.90 | 20.10 | 0.00 | - | 1 | 405 | 46.99% |
| NVDA241115P00136000 | 2024-06-27 9:58AM EDT | 2024-11-15 | 21.85 | 21.10 | 21.30 | -0.65 | -2.89% | 2 | 183 | 46.05% |
| NVDA241220P00136000 | 2024-06-27 9:47AM EDT | 2024-12-20 | 22.71 | 22.95 | 23.15 | -0.99 | -4.18% | 1 | 632 | 46.64% |
| NVDA250117P00136000 | 2024-06-26 2:53PM EDT | 2025-01-17 | 24.81 | 23.65 | 23.90 | 0.00 | - | 20 | 2,241 | 45.37% |
| NVDA250221P00136000 | 2024-06-24 3:08PM EDT | 2025-02-21 | 27.75 | 24.85 | 25.10 | 0.00 | - | 13 | 48 | 44.92% |
| NVDA250321P00136000 | 2024-06-25 11:49AM EDT | 2025-03-21 | 26.25 | 25.55 | 25.90 | 0.00 | - | 1 | 163 | 44.39% |
| NVDA250620P00136000 | 2024-06-25 2:30PM EDT | 2025-06-20 | 28.16 | 28.10 | 28.30 | 0.00 | - | 100 | 725 | 43.23% |
| NVDA250919P00136000 | 2024-06-20 10:08AM EDT | 2025-09-19 | 26.00 | 30.20 | 30.70 | 0.00 | - | 12 | 56 | 42.97% |
| NVDA251219P00136000 | 2024-06-25 3:33PM EDT | 2025-12-19 | 31.80 | 32.25 | 32.70 | 0.00 | - | 6 | 188 | 42.51% |
| NVDA260116P00136000 | 2024-06-21 2:58PM EDT | 2026-01-16 | 32.95 | 32.55 | 32.95 | 0.00 | - | 7 | 571 | 41.86% |
| NVDA260618P00136000 | 2024-06-26 3:07PM EDT | 2026-06-18 | 36.35 | 35.20 | 35.60 | 0.00 | - | 2 | 1,318 | 40.98% |
| NVDA261218P00136000 | 2024-06-26 9:48AM EDT | 2026-12-18 | 37.15 | 37.00 | 39.30 | 0.00 | - | 5 | 681 | 41.40% |
