Deutsche Märkte schließen in 47 Minuten
DAX
18.248,67 +93,43 (+0,51%) Euro Stoxx 50
4.926,45 +10,51 (+0,21%) Dow Jones 30
39.227,94 +100,14 (+0,26%) Gold
2.335,30 +22,10 (+0,96%) EUR/USD
1,0718 +0,0034 (+0,32%) 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:148.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00148000 | 2024-06-27 10:10AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 49 | 10,824 | 90.63% |
| NVDA240705C00148000 | 2024-06-27 10:27AM EDT | 2024-07-05 | 0.12 | 0.12 | 0.13 | -0.10 | -45.45% | 69 | 4,970 | 57.03% |
| NVDA240712C00148000 | 2024-06-27 10:19AM EDT | 2024-07-12 | 0.41 | 0.42 | 0.44 | -0.22 | -34.92% | 174 | 11,709 | 54.25% |
| NVDA240719C00148000 | 2024-06-27 10:13AM EDT | 2024-07-19 | 0.90 | 0.85 | 0.87 | -0.24 | -21.05% | 14 | 8,311 | 53.61% |
| NVDA240726C00148000 | 2024-06-27 9:50AM EDT | 2024-07-26 | 1.40 | 1.28 | 1.33 | -0.12 | -7.89% | 19 | 1,627 | 52.91% |
| NVDA240802C00148000 | 2024-06-27 10:07AM EDT | 2024-08-02 | 1.77 | 1.75 | 1.81 | -0.30 | -14.49% | 18 | 280 | 52.61% |
| NVDA240816C00148000 | 2024-06-27 9:55AM EDT | 2024-08-16 | 2.83 | 2.79 | 2.84 | -0.37 | -11.56% | 23 | 5,452 | 52.87% |
| NVDA240920C00148000 | 2024-06-27 9:55AM EDT | 2024-09-20 | 6.08 | 6.05 | 6.10 | -0.67 | -9.93% | 30 | 8,682 | 57.09% |
| NVDA241018C00148000 | 2024-06-27 9:36AM EDT | 2024-10-18 | 7.65 | 7.55 | 7.60 | -0.77 | -9.14% | 19 | 1,153 | 55.54% |
| NVDA241115C00148000 | 2024-06-26 3:58PM EDT | 2024-11-15 | 10.10 | 9.20 | 9.30 | 0.00 | - | 25 | 4,069 | 55.54% |
| NVDA241220C00148000 | 2024-06-27 10:01AM EDT | 2024-12-20 | 11.25 | 11.35 | 11.45 | -0.20 | -1.75% | 3 | 1,122 | 56.22% |
| NVDA250117C00148000 | 2024-06-27 9:54AM EDT | 2025-01-17 | 12.60 | 12.50 | 12.65 | +0.36 | +2.94% | 6 | 20,203 | 55.48% |
| NVDA250221C00148000 | 2024-06-21 1:38PM EDT | 2025-02-21 | 15.85 | 14.25 | 14.40 | 0.00 | - | 19 | 342 | 55.69% |
| NVDA250321C00148000 | 2024-06-26 9:30AM EDT | 2025-03-21 | 16.50 | 15.60 | 15.70 | 0.00 | - | 1 | 149 | 55.84% |
| NVDA250620C00148000 | 2024-06-26 2:36PM EDT | 2025-06-20 | 19.85 | 19.40 | 19.60 | +0.75 | +3.93% | 2 | 5,205 | 56.09% |
| NVDA250919C00148000 | 2024-06-25 9:31AM EDT | 2025-09-19 | 22.00 | 22.75 | 23.05 | 0.00 | - | 1 | 377 | 56.26% |
| NVDA251219C00148000 | 2024-06-26 10:40AM EDT | 2025-12-19 | 26.50 | 25.95 | 26.40 | 0.00 | - | 1 | 726 | 56.74% |
| NVDA260116C00148000 | 2024-06-24 3:16PM EDT | 2026-01-16 | 25.23 | 26.80 | 27.25 | 0.00 | - | 500 | 6,070 | 56.70% |
| NVDA260618C00148000 | 2024-06-25 2:52PM EDT | 2026-06-18 | 32.00 | 31.50 | 31.85 | 0.00 | - | 32 | 926 | 57.06% |
| NVDA261218C00148000 | 2024-06-26 1:31PM EDT | 2026-12-18 | 36.29 | 36.35 | 36.80 | 0.00 | - | 23 | 5,938 | 57.39% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00148000 | 2024-06-26 11:11AM EDT | 2024-06-28 | 25.00 | 23.30 | 23.55 | 0.00 | - | 2 | 0 | 109.38% |
| NVDA240705P00148000 | 2024-06-26 10:04AM EDT | 2024-07-05 | 20.50 | 23.25 | 23.65 | 0.00 | - | 2 | 35 | 59.86% |
| NVDA240712P00148000 | 2024-06-26 2:01PM EDT | 2024-07-12 | 24.60 | 23.40 | 23.65 | 0.00 | - | 14 | 116 | 44.92% |
| NVDA240719P00148000 | 2024-06-21 9:40AM EDT | 2024-07-19 | 21.95 | 23.70 | 24.00 | 0.00 | - | 8 | 131 | 47.17% |
| NVDA240726P00148000 | 2024-06-27 10:01AM EDT | 2024-07-26 | 24.70 | 23.90 | 24.45 | -4.60 | -15.70% | 10 | 6 | 48.49% |
| NVDA240816P00148000 | 2024-06-27 9:44AM EDT | 2024-08-16 | 24.93 | 25.00 | 25.55 | -6.07 | -19.58% | 1 | 14 | 47.17% |
| NVDA240920P00148000 | 2024-06-20 12:02PM EDT | 2024-09-20 | 20.25 | 27.65 | 27.90 | 0.00 | - | 10 | 37 | 49.13% |
| NVDA241018P00148000 | 2024-06-25 9:51AM EDT | 2024-10-18 | 30.95 | 28.55 | 28.85 | 0.00 | - | 44 | 53 | 46.69% |
| NVDA241115P00148000 | 2024-06-26 11:40AM EDT | 2024-11-15 | 30.82 | 29.65 | 30.05 | 0.00 | - | 1 | 308 | 46.22% |
| NVDA241220P00148000 | 2024-06-24 12:57PM EDT | 2024-12-20 | 34.35 | 31.20 | 31.65 | 0.00 | - | 1 | 320 | 46.44% |
| NVDA250117P00148000 | 2024-06-21 11:20AM EDT | 2025-01-17 | 30.16 | 31.85 | 32.25 | 0.00 | - | 10 | 740 | 44.87% |
| NVDA250221P00148000 | 2024-06-18 1:12PM EDT | 2025-02-21 | 27.30 | 33.00 | 33.40 | 0.00 | - | 61 | 125 | 44.48% |
| NVDA250321P00148000 | 2024-06-20 12:06PM EDT | 2025-03-21 | 27.95 | 33.80 | 34.15 | 0.00 | - | 23 | 75 | 43.93% |
| NVDA250620P00148000 | 2024-06-26 9:44AM EDT | 2025-06-20 | 35.80 | 36.20 | 36.50 | 0.00 | - | 76 | 316 | 42.86% |
| NVDA250919P00148000 | 2024-06-21 1:20PM EDT | 2025-09-19 | 38.00 | 36.00 | 38.95 | 0.00 | - | 200 | 201 | 42.79% |
| NVDA251219P00148000 | 2024-06-20 12:14PM EDT | 2025-12-19 | 35.80 | 39.95 | 40.60 | 0.00 | - | 85 | 139 | 41.77% |
| NVDA260116P00148000 | 2024-06-20 2:15PM EDT | 2026-01-16 | 37.55 | 40.50 | 41.05 | 0.00 | - | 2 | 530 | 41.46% |
| NVDA260618P00148000 | 2024-06-20 2:13PM EDT | 2026-06-18 | 40.60 | 42.40 | 44.10 | 0.00 | - | 55 | 55 | 41.18% |
| NVDA261218P00148000 | 2024-06-18 10:24AM EDT | 2026-12-18 | 42.11 | 44.40 | 47.15 | 0.00 | - | 4 | 2,053 | 40.69% |
