Deutsche Märkte schließen in 47 Minuten
DAX
18.246,89 +91,65 (+0,50%) Euro Stoxx 50
4.925,22 +9,28 (+0,19%) Dow Jones 30
39.229,79 +101,99 (+0,26%) Gold
2.335,90 +22,70 (+0,98%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Strike:139.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00139000 | 2024-06-27 10:28AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 2,305 | 69,593 | 67.97% |
| NVDA240705C00139000 | 2024-06-27 10:27AM EDT | 2024-07-05 | 0.42 | 0.41 | 0.43 | -0.29 | -40.85% | 254 | 7,133 | 51.12% |
| NVDA240712C00139000 | 2024-06-27 10:25AM EDT | 2024-07-12 | 1.10 | 1.12 | 1.14 | -0.50 | -31.25% | 110 | 3,245 | 51.20% |
| NVDA240719C00139000 | 2024-06-27 10:21AM EDT | 2024-07-19 | 1.92 | 1.86 | 1.89 | -0.57 | -22.89% | 390 | 18,227 | 51.42% |
| NVDA240726C00139000 | 2024-06-27 9:56AM EDT | 2024-07-26 | 2.50 | 2.59 | 2.65 | -0.80 | -24.24% | 12 | 1,648 | 51.79% |
| NVDA240802C00139000 | 2024-06-27 9:51AM EDT | 2024-08-02 | 3.35 | 3.25 | 3.35 | -0.60 | -15.19% | 62 | 1,778 | 51.84% |
| NVDA250221C00139000 | 2024-06-26 10:09AM EDT | 2025-02-21 | 19.30 | 17.20 | 17.35 | 0.00 | - | 3 | 337 | 56.32% |
| NVDA250321C00139000 | 2024-06-25 12:14PM EDT | 2025-03-21 | 18.95 | 18.40 | 18.60 | +0.35 | +1.88% | 2 | 609 | 56.17% |
| NVDA250620C00139000 | 2024-06-25 2:42PM EDT | 2025-06-20 | 22.45 | 22.30 | 22.45 | 0.00 | - | 11 | 6,020 | 56.40% |
| NVDA250919C00139000 | 2024-06-25 3:21PM EDT | 2025-09-19 | 26.26 | 25.60 | 26.05 | 0.00 | - | 22 | 63 | 56.67% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00139000 | 2024-06-27 10:12AM EDT | 2024-06-28 | 14.04 | 14.35 | 14.65 | +0.93 | +7.09% | 88 | 2,987 | 80.08% |
| NVDA240705P00139000 | 2024-06-27 9:56AM EDT | 2024-07-05 | 15.13 | 14.60 | 14.85 | +0.33 | +2.23% | 3 | 1,020 | 52.05% |
| NVDA240712P00139000 | 2024-06-27 10:16AM EDT | 2024-07-12 | 14.79 | 15.10 | 15.35 | +0.11 | +0.75% | 27 | 1,361 | 48.36% |
| NVDA240719P00139000 | 2024-06-27 9:53AM EDT | 2024-07-19 | 16.00 | 15.85 | 15.95 | -0.25 | -1.54% | 2 | 1,432 | 47.80% |
| NVDA240726P00139000 | 2024-06-26 3:50PM EDT | 2024-07-26 | 16.40 | 16.25 | 16.60 | 0.00 | - | 6 | 416 | 48.06% |
| NVDA240802P00139000 | 2024-06-24 1:00PM EDT | 2024-08-02 | 20.96 | 16.90 | 17.30 | 0.00 | - | 8 | 152 | 48.83% |
| NVDA250221P00139000 | 2024-06-25 11:46AM EDT | 2025-02-21 | 27.60 | 27.05 | 27.30 | 0.00 | - | 1 | 94 | 45.46% |
| NVDA250321P00139000 | 2024-06-24 12:33PM EDT | 2025-03-21 | 30.25 | 27.85 | 28.10 | 0.00 | - | 3 | 186 | 44.91% |
| NVDA250620P00139000 | 2024-06-26 3:51PM EDT | 2025-06-20 | 30.45 | 30.20 | 30.55 | 0.00 | - | 4 | 735 | 43.79% |
| NVDA250919P00139000 | 2024-06-21 1:35PM EDT | 2025-09-19 | 32.40 | 31.85 | 32.90 | 0.00 | - | 3 | 3 | 43.38% |
