Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
18.222,22 +66,98 (+0,37%) Euro Stoxx 50
4.918,56 +2,62 (+0,05%) Dow Jones 30
39.167,84 +40,04 (+0,10%) Gold
2.339,70 +26,50 (+1,15%) EUR/USD
1,0724 +0,0040 (+0,38%) Bitcoin EUR
58.068,77 +297,32 (+0,51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Strike:141.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00141000 | 2024-06-27 9:58AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 530 | 18,657 | 69.53% |
| NVDA240705C00141000 | 2024-06-27 9:57AM EDT | 2024-07-05 | 0.31 | 0.30 | 0.32 | -0.23 | -42.59% | 244 | 3,686 | 50.20% |
| NVDA240712C00141000 | 2024-06-27 9:55AM EDT | 2024-07-12 | 0.94 | 0.89 | 0.92 | -0.34 | -26.56% | 170 | 1,072 | 50.00% |
| NVDA240719C00141000 | 2024-06-27 9:58AM EDT | 2024-07-19 | 1.51 | 1.58 | 1.61 | -0.62 | -29.11% | 69 | 18,767 | 50.44% |
| NVDA240726C00141000 | 2024-06-27 9:51AM EDT | 2024-07-26 | 2.28 | 2.13 | 2.19 | -0.56 | -19.72% | 10 | 801 | 49.93% |
| NVDA240802C00141000 | 2024-06-27 9:38AM EDT | 2024-08-02 | 3.40 | 2.71 | 2.83 | -0.15 | -4.23% | 2 | 481 | 50.10% |
| NVDA240816C00141000 | 2024-06-27 9:57AM EDT | 2024-08-16 | 4.10 | 4.10 | 4.15 | -0.60 | -12.77% | 3 | 6,728 | 50.92% |
| NVDA240920C00141000 | 2024-06-27 9:32AM EDT | 2024-09-20 | 8.50 | 7.60 | 7.70 | +0.10 | +1.19% | 14 | 2,573 | 55.01% |
| NVDA241115C00141000 | 2024-06-26 11:29AM EDT | 2024-11-15 | 11.00 | 10.90 | 11.05 | 0.00 | - | 2 | 4,008 | 53.80% |
| NVDA241220C00141000 | 2024-06-27 9:37AM EDT | 2024-12-20 | 14.00 | 13.25 | 13.40 | -0.50 | -3.45% | 1 | 1,993 | 55.01% |
| NVDA250221C00141000 | 2024-06-26 12:44PM EDT | 2025-02-21 | 16.45 | 16.15 | 16.35 | 0.00 | - | 40 | 262 | 54.48% |
| NVDA250321C00141000 | 2024-06-26 2:36PM EDT | 2025-03-21 | 17.55 | 17.65 | 17.85 | 0.00 | - | 1 | 246 | 55.05% |
| NVDA250620C00141000 | 2024-06-24 3:35PM EDT | 2025-06-20 | 19.87 | 21.30 | 21.50 | 0.00 | - | 12 | 950 | 54.93% |
| NVDA250919C00141000 | 2024-06-25 11:02AM EDT | 2025-09-19 | 24.60 | 24.85 | 25.25 | 0.00 | - | 2 | 795 | 55.66% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00141000 | 2024-06-26 11:35AM EDT | 2024-06-28 | 17.75 | 16.95 | 17.25 | 0.00 | - | 11 | 29 | 164.06% |
| NVDA240705P00141000 | 2024-06-26 10:48AM EDT | 2024-07-05 | 16.20 | 17.15 | 17.35 | 0.00 | - | 3 | 172 | 80.18% |
| NVDA240712P00141000 | 2024-06-25 1:09PM EDT | 2024-07-12 | 18.00 | 17.10 | 17.55 | 0.00 | - | 9 | 335 | 61.18% |
| NVDA240719P00141000 | 2024-06-26 9:43AM EDT | 2024-07-19 | 16.40 | 17.75 | 18.00 | 0.00 | - | 45 | 404 | 57.08% |
| NVDA240726P00141000 | 2024-06-26 10:51AM EDT | 2024-07-26 | 17.87 | 18.00 | 18.75 | 0.00 | - | 51 | 75 | 54.48% |
| NVDA240802P00141000 | 2024-06-24 10:45AM EDT | 2024-08-02 | 22.85 | 18.95 | 19.55 | 0.00 | - | 1 | 47 | 55.74% |
| NVDA240816P00141000 | 2024-06-27 9:57AM EDT | 2024-08-16 | 20.07 | 19.95 | 20.25 | +1.57 | +9.27% | 1 | 226 | 52.73% |
| NVDA240920P00141000 | 2024-06-25 11:54AM EDT | 2024-09-20 | 22.61 | 22.75 | 23.00 | 0.00 | - | 7 | 288 | 53.05% |
| NVDA241115P00141000 | 2024-06-26 2:38PM EDT | 2024-11-15 | 25.80 | 25.00 | 25.40 | 0.00 | - | 1 | 323 | 49.70% |
| NVDA241220P00141000 | 2024-06-26 11:21AM EDT | 2024-12-20 | 26.90 | 26.80 | 27.00 | 0.00 | - | 12 | 234 | 49.21% |
| NVDA250221P00141000 | 2024-06-25 11:38AM EDT | 2025-02-21 | 28.65 | 28.80 | 29.05 | 0.00 | - | 18 | 154 | 47.37% |
| NVDA250321P00141000 | 2024-06-24 10:39AM EDT | 2025-03-21 | 31.30 | 29.40 | 29.65 | 0.00 | - | 3 | 25 | 46.24% |
| NVDA250620P00141000 | 2024-06-24 10:20AM EDT | 2025-06-20 | 33.10 | 31.85 | 32.25 | 0.00 | - | 1 | 115 | 45.21% |
| NVDA250919P00141000 | 2024-06-21 10:15AM EDT | 2025-09-19 | 33.35 | 32.95 | 35.25 | 0.00 | - | 2 | 1 | 45.79% |
