Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.253,11 +97,87 (+0,54%) Euro Stoxx 50
4.923,98 +8,04 (+0,16%) Dow Jones 30
39.185,97 +58,17 (+0,15%) Gold
2.338,10 +24,90 (+1,08%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.077,46 +455,21 (+0,79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Strike:142.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00142000 | 2024-06-27 10:08AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.06 | -66.67% | 888 | 23,115 | 76.56% |
| NVDA240705C00142000 | 2024-06-27 10:06AM EDT | 2024-07-05 | 0.28 | 0.27 | 0.28 | -0.18 | -39.13% | 412 | 12,889 | 53.71% |
| NVDA240712C00142000 | 2024-06-27 10:05AM EDT | 2024-07-12 | 0.84 | 0.78 | 0.81 | -0.32 | -27.59% | 71 | 2,310 | 52.34% |
| NVDA240719C00142000 | 2024-06-27 10:09AM EDT | 2024-07-19 | 1.46 | 1.43 | 1.46 | -0.43 | -22.75% | 966 | 10,038 | 52.64% |
| NVDA240726C00142000 | 2024-06-27 10:02AM EDT | 2024-07-26 | 2.10 | 2.04 | 2.09 | -0.55 | -20.75% | 12 | 814 | 52.47% |
| NVDA240802C00142000 | 2024-06-27 9:40AM EDT | 2024-08-02 | 2.75 | 2.62 | 2.70 | -0.47 | -14.60% | 9 | 2,547 | 52.27% |
| NVDA240816C00142000 | 2024-06-27 10:06AM EDT | 2024-08-16 | 3.97 | 3.90 | 4.00 | -0.75 | -15.89% | 90 | 11,155 | 53.06% |
| NVDA240920C00142000 | 2024-06-27 10:08AM EDT | 2024-09-20 | 7.55 | 7.50 | 7.60 | -0.80 | -9.58% | 25 | 41,260 | 57.39% |
| NVDA241018C00142000 | 2024-06-27 10:08AM EDT | 2024-10-18 | 9.05 | 9.05 | 9.20 | -0.95 | -9.50% | 37 | 2,014 | 55.79% |
| NVDA241115C00142000 | 2024-06-26 12:21PM EDT | 2024-11-15 | 11.00 | 10.90 | 11.00 | 0.00 | - | 28 | 907 | 56.06% |
| NVDA241220C00142000 | 2024-06-26 2:53PM EDT | 2024-12-20 | 12.90 | 13.15 | 13.25 | 0.00 | - | 59 | 3,614 | 56.82% |
| NVDA250117C00142000 | 2024-06-27 9:47AM EDT | 2025-01-17 | 14.20 | 14.30 | 14.45 | -0.65 | -4.32% | 14 | 2,777 | 55.98% |
| NVDA250221C00142000 | 2024-06-27 9:54AM EDT | 2025-02-21 | 16.30 | 16.25 | 16.40 | +0.05 | +0.31% | 1 | 551 | 56.60% |
| NVDA250321C00142000 | 2024-06-26 3:30PM EDT | 2025-03-21 | 17.63 | 17.45 | 17.60 | 0.00 | - | 2 | 1,146 | 56.39% |
| NVDA250620C00142000 | 2024-06-26 1:39PM EDT | 2025-06-20 | 21.21 | 21.25 | 21.45 | 0.00 | - | 4 | 468 | 56.49% |
| NVDA250919C00142000 | 2024-06-21 1:35PM EDT | 2025-09-19 | 26.57 | 24.45 | 25.05 | 0.00 | - | 7 | 626 | 56.65% |
| NVDA251219C00142000 | 2024-06-26 1:28PM EDT | 2025-12-19 | 27.72 | 27.80 | 28.10 | 0.00 | - | 10 | 324 | 57.01% |
| NVDA260116C00142000 | 2024-06-25 3:58PM EDT | 2026-01-16 | 29.66 | 28.65 | 29.00 | 0.00 | - | 10 | 496 | 57.02% |
| NVDA260618C00142000 | 2024-06-27 9:58AM EDT | 2026-06-18 | 33.25 | 33.25 | 33.60 | -0.14 | -0.42% | 1 | 2,359 | 57.35% |
| NVDA261218C00142000 | 2024-06-25 3:23PM EDT | 2026-12-18 | 39.04 | 38.15 | 38.55 | 0.00 | - | 1 | 871 | 57.77% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00142000 | 2024-06-27 10:07AM EDT | 2024-06-28 | 17.57 | 17.40 | 17.60 | +0.32 | +1.86% | 41 | 1,621 | 0.00% |
| NVDA240705P00142000 | 2024-06-26 3:48PM EDT | 2024-07-05 | 17.35 | 17.50 | 18.00 | 0.00 | - | 44 | 208 | 55.86% |
| NVDA240712P00142000 | 2024-06-26 12:33PM EDT | 2024-07-12 | 17.85 | 17.90 | 18.35 | 0.00 | - | 1 | 655 | 50.10% |
| NVDA240719P00142000 | 2024-06-27 10:07AM EDT | 2024-07-19 | 18.52 | 18.35 | 18.60 | -0.85 | -4.39% | 6 | 301 | 45.70% |
| NVDA240726P00142000 | 2024-06-25 10:10AM EDT | 2024-07-26 | 21.43 | 18.75 | 19.10 | 0.00 | - | 50 | 167 | 45.95% |
| NVDA240802P00142000 | 2024-06-24 11:19AM EDT | 2024-08-02 | 23.30 | 19.15 | 19.75 | 0.00 | - | 30 | 44 | 47.39% |
| NVDA240816P00142000 | 2024-06-26 2:29PM EDT | 2024-08-16 | 21.15 | 20.20 | 20.55 | 0.00 | - | 4 | 403 | 46.05% |
| NVDA240920P00142000 | 2024-06-25 3:40PM EDT | 2024-09-20 | 22.12 | 23.30 | 23.65 | 0.00 | - | 8 | 378 | 50.39% |
| NVDA241018P00142000 | 2024-06-26 9:40AM EDT | 2024-10-18 | 23.60 | 24.05 | 24.85 | 0.00 | - | 1 | 70 | 48.44% |
| NVDA241115P00142000 | 2024-06-26 2:37PM EDT | 2024-11-15 | 26.45 | 25.35 | 25.85 | 0.00 | - | 5 | 68 | 46.82% |
| NVDA241220P00142000 | 2024-06-25 11:10AM EDT | 2024-12-20 | 28.10 | 26.95 | 27.55 | 0.00 | - | 1 | 61 | 47.05% |
| NVDA250117P00142000 | 2024-06-26 2:59PM EDT | 2025-01-17 | 29.08 | 27.80 | 28.05 | 0.00 | - | 12 | 728 | 45.11% |
| NVDA250221P00142000 | 2024-06-25 11:50AM EDT | 2025-02-21 | 29.35 | 29.10 | 29.35 | 0.00 | - | 4 | 89 | 44.99% |
| NVDA250321P00142000 | 2024-06-26 11:08AM EDT | 2025-03-21 | 30.80 | 29.95 | 30.15 | 0.00 | - | 1 | 243 | 44.48% |
| NVDA250620P00142000 | 2024-06-26 3:59PM EDT | 2025-06-20 | 31.60 | 32.25 | 32.55 | 0.00 | - | 17 | 519 | 43.36% |
| NVDA250919P00142000 | 2024-06-20 2:20PM EDT | 2025-09-19 | 31.57 | 33.80 | 35.50 | 0.00 | - | 1 | 1 | 44.10% |
| NVDA251219P00142000 | 2024-06-20 10:10AM EDT | 2025-12-19 | 31.70 | 36.25 | 36.75 | 0.00 | - | 2 | 12 | 42.29% |
| NVDA260116P00142000 | 2024-06-20 9:53AM EDT | 2026-01-16 | 31.60 | 36.60 | 37.00 | 0.00 | - | 159 | 259 | 41.64% |
| NVDA260618P00142000 | 2024-06-25 12:52PM EDT | 2026-06-18 | 40.00 | 39.20 | 40.25 | 0.00 | - | 1 | 30 | 41.64% |
| NVDA261218P00142000 | 2024-06-24 2:45PM EDT | 2026-12-18 | 44.68 | 41.65 | 42.90 | 0.00 | - | 12 | 223 | 40.60% |
