Deutsche Märkte schließen in 48 Minuten
DAX
18.240,21 +84,97 (+0,47%) Euro Stoxx 50
4.924,20 +8,26 (+0,17%) Dow Jones 30
39.235,20 +107,40 (+0,27%) Gold
2.335,70 +22,50 (+0,97%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM EDT. Markt geöffnet.
Strike:152.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00152000 | 2024-06-27 10:09AM EDT | 2024-07-05 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 344 | 9,985 | 59.38% |
| NVDA240712C00152000 | 2024-06-27 10:10AM EDT | 2024-07-12 | 0.29 | 0.28 | 0.30 | -0.13 | -30.95% | 81 | 1,674 | 55.76% |
| NVDA240719C00152000 | 2024-06-27 9:30AM EDT | 2024-07-19 | 0.63 | 0.60 | 0.62 | -0.21 | -25.00% | 13 | 4,947 | 54.49% |
| NVDA240726C00152000 | 2024-06-27 10:20AM EDT | 2024-07-26 | 0.93 | 0.95 | 0.98 | -0.27 | -22.50% | 92 | 952 | 53.49% |
| NVDA240802C00152000 | 2024-06-27 10:26AM EDT | 2024-08-02 | 1.31 | 1.26 | 1.42 | -0.35 | -19.44% | 6 | 396 | 52.81% |
| NVDA240816C00152000 | 2024-06-27 10:07AM EDT | 2024-08-16 | 2.29 | 2.23 | 2.28 | -0.40 | -14.87% | 4 | 12,883 | 53.06% |
| NVDA240920C00152000 | 2024-06-27 10:14AM EDT | 2024-09-20 | 5.44 | 5.20 | 5.30 | -0.46 | -7.80% | 14 | 2,750 | 57.06% |
| NVDA241018C00152000 | 2024-06-26 2:59PM EDT | 2024-10-18 | 7.10 | 6.60 | 6.70 | +0.68 | +10.59% | 5 | 1,118 | 55.36% |
| NVDA241115C00152000 | 2024-06-26 2:21PM EDT | 2024-11-15 | 8.10 | 8.25 | 8.35 | 0.00 | - | 71 | 1,232 | 55.48% |
| NVDA241220C00152000 | 2024-06-27 10:04AM EDT | 2024-12-20 | 10.35 | 10.25 | 10.35 | -0.85 | -7.59% | 32 | 1,146 | 55.85% |
| NVDA250117C00152000 | 2024-06-27 10:16AM EDT | 2025-01-17 | 11.75 | 11.35 | 11.45 | -0.50 | -4.08% | 28 | 1,415 | 54.99% |
| NVDA250221C00152000 | 2024-06-26 3:52PM EDT | 2025-02-21 | 13.80 | 13.20 | 13.35 | 0.00 | - | 19 | 861 | 55.61% |
| NVDA250321C00152000 | 2024-06-26 3:10PM EDT | 2025-03-21 | 14.10 | 14.40 | 14.55 | 0.00 | - | 1 | 758 | 55.50% |
| NVDA250620C00152000 | 2024-06-24 2:25PM EDT | 2025-06-20 | 18.41 | 18.25 | 18.45 | +2.51 | +15.79% | 10 | 291 | 55.88% |
| NVDA250919C00152000 | 2024-06-26 10:17AM EDT | 2025-09-19 | 23.44 | 21.60 | 21.90 | 0.00 | - | 2 | 66 | 56.08% |
| NVDA251219C00152000 | 2024-06-26 3:18PM EDT | 2025-12-19 | 24.65 | 24.80 | 25.10 | 0.00 | - | 2 | 6,156 | 56.43% |
| NVDA260116C00152000 | 2024-06-26 12:56PM EDT | 2026-01-16 | 25.33 | 25.55 | 25.75 | 0.00 | - | 12 | 5,782 | 56.16% |
| NVDA260618C00152000 | 2024-06-25 12:03PM EDT | 2026-06-18 | 31.27 | 30.30 | 30.65 | 0.00 | - | 1 | 1,444 | 56.80% |
| NVDA261218C00152000 | 2024-06-26 10:43AM EDT | 2026-12-18 | 36.00 | 35.15 | 35.50 | 0.00 | - | 1 | 464 | 57.04% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00152000 | 2024-06-26 10:27AM EDT | 2024-07-05 | 26.50 | 27.30 | 27.60 | 0.00 | - | 1 | 54 | 52.73% |
| NVDA240712P00152000 | 2024-06-20 10:28AM EDT | 2024-07-12 | 16.00 | 27.40 | 27.85 | 0.00 | - | 11 | 71 | 52.25% |
| NVDA240719P00152000 | 2024-06-26 3:44PM EDT | 2024-07-19 | 27.40 | 27.65 | 27.95 | 0.00 | - | 5 | 56 | 52.78% |
| NVDA240726P00152000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 27.00 | 27.85 | 28.40 | 0.00 | - | 1 | 64 | 53.74% |
| NVDA240802P00152000 | 2024-06-24 1:14PM EDT | 2024-08-02 | 33.43 | 28.05 | 28.75 | 0.00 | - | 5 | 5 | 52.71% |
| NVDA240816P00152000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 29.10 | 28.65 | 28.90 | -0.63 | -2.12% | 1 | 21 | 46.34% |
| NVDA241018P00152000 | 2024-06-26 11:53AM EDT | 2024-10-18 | 32.47 | 31.85 | 32.30 | 0.00 | - | 2 | 933 | 47.99% |
| NVDA241115P00152000 | 2024-06-25 12:17PM EDT | 2024-11-15 | 32.87 | 32.70 | 33.20 | 0.00 | - | 2 | 58 | 46.42% |
| NVDA241220P00152000 | 2024-06-21 12:29PM EDT | 2024-12-20 | 34.78 | 34.15 | 34.60 | +2.88 | +9.03% | 2 | 160 | 46.17% |
| NVDA250117P00152000 | 2024-06-25 11:54AM EDT | 2025-01-17 | 35.00 | 34.70 | 35.30 | 0.00 | - | 1 | 480 | 44.97% |
| NVDA250221P00152000 | 2024-06-20 9:35AM EDT | 2025-02-21 | 27.95 | 35.95 | 36.45 | 0.00 | - | 1 | 16 | 44.65% |
| NVDA250321P00152000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 61.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00152000 | 2024-06-20 3:50PM EDT | 2025-06-20 | 35.70 | 37.25 | 39.30 | 0.00 | - | 5 | 7 | 42.59% |
| NVDA251219P00152000 | 2024-06-18 12:58PM EDT | 2025-12-19 | 38.18 | 42.75 | 43.35 | 0.00 | - | 7 | 7 | 41.53% |
| NVDA260116P00152000 | 2024-06-20 11:12AM EDT | 2026-01-16 | 37.95 | 43.20 | 43.70 | 0.00 | - | 53 | 390 | 41.07% |
| NVDA260618P00152000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 67.52 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00152000 | 2024-06-25 9:30AM EDT | 2026-12-18 | 52.50 | 47.45 | 50.00 | 0.00 | - | 8 | 301 | 40.65% |
