Deutsche Märkte schließen in 51 Minuten
DAX
18.242,15 +86,91 (+0,48%) Euro Stoxx 50
4.923,05 +7,11 (+0,14%) Dow Jones 30
39.242,60 +114,80 (+0,29%) Gold
2.334,70 +21,50 (+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:138.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00138000 | 2024-06-27 10:22AM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 2,459 | 28,505 | 66.02% |
| NVDA240705C00138000 | 2024-06-27 10:20AM EDT | 2024-07-05 | 0.50 | 0.48 | 0.49 | -0.30 | -37.50% | 831 | 8,514 | 50.20% |
| NVDA240712C00138000 | 2024-06-27 10:17AM EDT | 2024-07-12 | 1.35 | 1.24 | 1.26 | -0.42 | -23.73% | 326 | 4,673 | 50.51% |
| NVDA240719C00138000 | 2024-06-27 10:12AM EDT | 2024-07-19 | 2.21 | 2.03 | 2.07 | -0.50 | -18.45% | 145 | 11,521 | 51.03% |
| NVDA240726C00138000 | 2024-06-27 10:21AM EDT | 2024-07-26 | 2.83 | 2.81 | 2.87 | -0.67 | -19.14% | 1,349 | 2,270 | 51.61% |
| NVDA240802C00138000 | 2024-06-27 9:57AM EDT | 2024-08-02 | 3.65 | 3.45 | 3.55 | +0.20 | +5.80% | 91 | 1,615 | 51.38% |
| NVDA240816C00138000 | 2024-06-27 10:10AM EDT | 2024-08-16 | 5.09 | 4.85 | 4.95 | -0.56 | -9.91% | 338 | 7,304 | 52.20% |
| NVDA240920C00138000 | 2024-06-27 10:16AM EDT | 2024-09-20 | 9.06 | 8.70 | 8.85 | -0.66 | -6.79% | 88 | 10,955 | 57.09% |
| NVDA241018C00138000 | 2024-06-27 10:22AM EDT | 2024-10-18 | 10.40 | 10.40 | 10.50 | -0.90 | -7.73% | 11 | 6,922 | 55.73% |
| NVDA241115C00138000 | 2024-06-26 3:30PM EDT | 2024-11-15 | 12.00 | 12.15 | 12.25 | -0.35 | -2.83% | 50 | 1,614 | 55.63% |
| NVDA241220C00138000 | 2024-06-27 9:54AM EDT | 2024-12-20 | 14.50 | 14.45 | 14.55 | -0.80 | -5.23% | 2 | 4,328 | 56.49% |
| NVDA250117C00138000 | 2024-06-27 10:14AM EDT | 2025-01-17 | 16.00 | 15.60 | 15.75 | +0.72 | +4.71% | 1,651 | 4,309 | 55.65% |
| NVDA250221C00138000 | 2024-06-25 3:51PM EDT | 2025-02-21 | 18.28 | 17.45 | 17.60 | 0.00 | - | 3 | 1,119 | 56.01% |
| NVDA250321C00138000 | 2024-06-26 3:58PM EDT | 2025-03-21 | 19.95 | 18.75 | 18.90 | 0.00 | - | 24 | 461 | 56.06% |
| NVDA250620C00138000 | 2024-06-26 11:01AM EDT | 2025-06-20 | 22.40 | 22.65 | 22.80 | -0.10 | -0.44% | 8 | 2,127 | 56.35% |
| NVDA250919C00138000 | 2024-06-26 9:59AM EDT | 2025-09-19 | 27.50 | 26.05 | 26.30 | 0.00 | - | 5 | 654 | 56.63% |
| NVDA251219C00138000 | 2024-06-25 11:06AM EDT | 2025-12-19 | 29.00 | 29.15 | 29.60 | 0.00 | - | 5 | 538 | 57.01% |
| NVDA260116C00138000 | 2024-06-26 2:51PM EDT | 2026-01-16 | 29.68 | 30.10 | 30.30 | 0.00 | - | 2 | 2,254 | 56.95% |
| NVDA260618C00138000 | 2024-06-26 3:53PM EDT | 2026-06-18 | 35.40 | 34.60 | 35.10 | 0.00 | - | 2 | 797 | 57.40% |
| NVDA261218C00138000 | 2024-06-27 9:50AM EDT | 2026-12-18 | 40.00 | 39.50 | 40.10 | -0.95 | -2.32% | 105 | 2,581 | 57.91% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00138000 | 2024-06-27 10:02AM EDT | 2024-06-28 | 13.85 | 13.35 | 13.60 | +2.15 | +18.38% | 123 | 2,794 | 83.79% |
| NVDA240705P00138000 | 2024-06-27 9:59AM EDT | 2024-07-05 | 14.12 | 13.60 | 14.05 | +1.57 | +12.51% | 19 | 1,542 | 51.32% |
| NVDA240712P00138000 | 2024-06-27 9:55AM EDT | 2024-07-12 | 14.50 | 14.15 | 14.45 | -0.60 | -3.97% | 31 | 467 | 49.07% |
| NVDA240719P00138000 | 2024-06-27 9:53AM EDT | 2024-07-19 | 15.25 | 15.00 | 15.10 | -0.05 | -0.33% | 11 | 8,026 | 48.39% |
| NVDA240726P00138000 | 2024-06-25 12:20PM EDT | 2024-07-26 | 15.60 | 15.35 | 16.05 | 0.00 | - | 3 | 146 | 50.85% |
| NVDA240802P00138000 | 2024-06-27 9:38AM EDT | 2024-08-02 | 15.34 | 15.90 | 16.50 | -2.21 | -12.59% | 3 | 747 | 49.18% |
| NVDA240816P00138000 | 2024-06-26 1:21PM EDT | 2024-08-16 | 18.22 | 17.30 | 17.50 | 0.00 | - | 5 | 1,244 | 48.05% |
| NVDA240920P00138000 | 2024-06-26 11:52AM EDT | 2024-09-20 | 20.90 | 20.30 | 20.50 | 0.00 | - | 36 | 1,105 | 50.35% |
| NVDA241018P00138000 | 2024-06-25 1:17PM EDT | 2024-10-18 | 21.90 | 21.20 | 21.85 | 0.00 | - | 3 | 631 | 48.77% |
| NVDA241115P00138000 | 2024-06-26 3:46PM EDT | 2024-11-15 | 22.95 | 22.75 | 22.95 | 0.00 | - | 2 | 4,302 | 47.33% |
| NVDA241220P00138000 | 2024-06-26 2:36PM EDT | 2024-12-20 | 25.25 | 24.40 | 24.60 | 0.00 | - | 7 | 1,514 | 47.22% |
| NVDA250117P00138000 | 2024-06-25 11:55AM EDT | 2025-01-17 | 25.10 | 25.25 | 25.40 | 0.00 | - | 3 | 1,488 | 46.05% |
| NVDA250221P00138000 | 2024-06-21 1:20PM EDT | 2025-02-21 | 25.95 | 26.45 | 26.70 | 0.00 | - | 30 | 84 | 45.80% |
| NVDA250321P00138000 | 2024-06-26 1:14PM EDT | 2025-03-21 | 27.80 | 27.25 | 27.45 | 0.00 | - | 2 | 15 | 45.11% |
| NVDA250620P00138000 | 2024-06-26 11:07AM EDT | 2025-06-20 | 30.42 | 29.65 | 29.90 | 0.00 | - | 1 | 169 | 43.95% |
| NVDA250919P00138000 | 2024-06-20 9:37AM EDT | 2025-09-19 | 26.40 | 31.70 | 32.15 | 0.00 | - | 2 | 302 | 43.33% |
| NVDA251219P00138000 | 2024-06-25 10:11AM EDT | 2025-12-19 | 35.20 | 33.55 | 34.00 | 0.00 | - | 1 | 118 | 42.58% |
| NVDA260116P00138000 | 2024-06-21 2:44PM EDT | 2026-01-16 | 34.20 | 34.05 | 34.45 | 0.00 | - | 60 | 476 | 42.25% |
| NVDA260618P00138000 | 2024-06-25 3:56PM EDT | 2026-06-18 | 36.45 | 36.00 | 37.40 | 0.00 | - | 1 | 634 | 41.75% |
| NVDA261218P00138000 | 2024-06-21 10:04AM EDT | 2026-12-18 | 40.23 | 38.80 | 40.45 | 0.00 | - | 1 | 2,246 | 41.23% |
