Deutsche Märkte schließen in 50 Minuten
DAX
18.243,87 +88,63 (+0,49%) Euro Stoxx 50
4.923,99 +8,05 (+0,16%) Dow Jones 30
39.239,77 +111,97 (+0,29%) Gold
2.335,60 +22,40 (+0,97%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.860,59 +370,36 (+0,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM EDT. Markt geöffnet.
Strike:92.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00092000 | 2024-06-27 10:05AM EDT | 2024-06-28 | 32.46 | 32.40 | 32.70 | -2.58 | -7.36% | 10 | 830 | 172.66% |
| NVDA240705C00092000 | 2024-06-26 12:51PM EDT | 2024-07-05 | 31.65 | 32.35 | 32.80 | 0.00 | - | 2 | 365 | 96.88% |
| NVDA240712C00092000 | 2024-06-27 10:05AM EDT | 2024-07-12 | 32.79 | 32.45 | 32.75 | -2.58 | -7.29% | 10 | 359 | 67.97% |
| NVDA240719C00092000 | 2024-06-27 9:43AM EDT | 2024-07-19 | 33.63 | 32.70 | 33.00 | -0.82 | -2.38% | 1 | 13,724 | 63.67% |
| NVDA240726C00092000 | 2024-06-25 3:24PM EDT | 2024-07-26 | 34.45 | 33.00 | 33.30 | 0.00 | - | 1 | 25 | 66.75% |
| NVDA240816C00092000 | 2024-06-25 11:15AM EDT | 2024-08-16 | 33.45 | 33.85 | 34.05 | 0.00 | - | 37 | 6,857 | 64.72% |
| NVDA240920C00092000 | 2024-06-27 10:08AM EDT | 2024-09-20 | 35.55 | 35.35 | 35.60 | +0.25 | +0.71% | 22 | 14,659 | 63.56% |
| NVDA241018C00092000 | 2024-06-27 10:16AM EDT | 2024-10-18 | 37.15 | 36.35 | 36.55 | +1.65 | +4.65% | 3 | 2,570 | 61.60% |
| NVDA241115C00092000 | 2024-06-27 10:18AM EDT | 2024-11-15 | 38.15 | 37.60 | 37.95 | +0.35 | +0.93% | 1 | 1,874 | 62.32% |
| NVDA241220C00092000 | 2024-06-26 9:50AM EDT | 2024-12-20 | 41.58 | 38.90 | 39.20 | 0.00 | - | 2 | 2,917 | 61.58% |
| NVDA250117C00092000 | 2024-06-26 3:04PM EDT | 2025-01-17 | 39.10 | 39.55 | 40.25 | 0.00 | - | 94 | 15,371 | 60.68% |
| NVDA250221C00092000 | 2024-06-25 1:06PM EDT | 2025-02-21 | 40.51 | 41.20 | 41.70 | 0.00 | - | 5 | 2,055 | 61.71% |
| NVDA250321C00092000 | 2024-06-27 9:51AM EDT | 2025-03-21 | 42.70 | 42.15 | 42.50 | -0.17 | -0.40% | 8 | 2,475 | 61.34% |
| NVDA250620C00092000 | 2024-06-26 9:48AM EDT | 2025-06-20 | 47.40 | 45.15 | 45.45 | 0.00 | - | 1 | 2,807 | 61.44% |
| NVDA250919C00092000 | 2024-06-26 12:30PM EDT | 2025-09-19 | 47.80 | 47.45 | 48.00 | 0.00 | - | 7 | 355 | 60.90% |
| NVDA251219C00092000 | 2024-06-25 2:41PM EDT | 2025-12-19 | 50.75 | 50.10 | 50.50 | 0.00 | - | 3 | 1,043 | 61.32% |
| NVDA260116C00092000 | 2024-06-24 10:46AM EDT | 2026-01-16 | 47.55 | 50.90 | 51.20 | 0.00 | - | 5 | 5,416 | 61.43% |
| NVDA260618C00092000 | 2024-06-24 9:54AM EDT | 2026-06-18 | 53.40 | 54.25 | 54.80 | 0.00 | - | 1 | 3,078 | 61.26% |
| NVDA261218C00092000 | 2024-06-26 1:21PM EDT | 2026-12-18 | 58.15 | 58.05 | 58.80 | 0.00 | - | 46 | 1,946 | 61.52% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00092000 | 2024-06-26 3:54PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 2,961 | 137.50% |
| NVDA240705P00092000 | 2024-06-26 12:28PM EDT | 2024-07-05 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 934 | 78.91% |
| NVDA240712P00092000 | 2024-06-26 3:18PM EDT | 2024-07-12 | 0.13 | 0.07 | 0.08 | 0.00 | - | 8 | 1,546 | 66.41% |
| NVDA240719P00092000 | 2024-06-26 12:24PM EDT | 2024-07-19 | 0.21 | 0.14 | 0.15 | 0.00 | - | 1,572 | 6,905 | 60.94% |
| NVDA240726P00092000 | 2024-06-27 10:17AM EDT | 2024-07-26 | 0.22 | 0.21 | 0.24 | -0.12 | -35.29% | 1 | 153 | 57.52% |
| NVDA240802P00092000 | 2024-06-26 1:24PM EDT | 2024-08-02 | 0.43 | 0.30 | 0.37 | 0.00 | - | 6 | 103 | 55.66% |
| NVDA240816P00092000 | 2024-06-27 10:17AM EDT | 2024-08-16 | 0.59 | 0.61 | 0.62 | -0.09 | -13.24% | 2 | 5,353 | 53.81% |
| NVDA240920P00092000 | 2024-06-27 10:02AM EDT | 2024-09-20 | 1.79 | 1.74 | 1.78 | -0.13 | -6.77% | 2 | 9,031 | 54.55% |
| NVDA241018P00092000 | 2024-06-26 11:21AM EDT | 2024-10-18 | 2.52 | 2.32 | 2.37 | 0.00 | - | 16 | 2,729 | 51.89% |
| NVDA241115P00092000 | 2024-06-26 10:00AM EDT | 2024-11-15 | 2.94 | 3.00 | 3.10 | 0.00 | - | 1 | 1,403 | 50.92% |
| NVDA241220P00092000 | 2024-06-26 3:43PM EDT | 2024-12-20 | 4.20 | 4.00 | 4.10 | 0.00 | - | 45 | 6,111 | 50.75% |
| NVDA250117P00092000 | 2024-06-26 10:52AM EDT | 2025-01-17 | 4.70 | 4.55 | 4.65 | 0.00 | - | 177 | 8,395 | 49.85% |
| NVDA250221P00092000 | 2024-06-24 3:48PM EDT | 2025-02-21 | 6.61 | 5.40 | 5.50 | 0.00 | - | 1 | 1,402 | 49.48% |
| NVDA250321P00092000 | 2024-06-26 3:59PM EDT | 2025-03-21 | 5.86 | 6.00 | 6.10 | 0.00 | - | 27 | 8,085 | 49.02% |
| NVDA250620P00092000 | 2024-06-27 9:56AM EDT | 2025-06-20 | 7.90 | 7.80 | 7.90 | +0.25 | +3.27% | 4 | 2,005 | 47.85% |
| NVDA250919P00092000 | 2024-06-26 3:50PM EDT | 2025-09-19 | 9.55 | 9.40 | 9.50 | 0.00 | - | 1 | 1,050 | 46.94% |
| NVDA251219P00092000 | 2024-06-20 9:56AM EDT | 2025-12-19 | 9.24 | 10.95 | 11.15 | 0.00 | - | 1 | 2,858 | 46.66% |
| NVDA260116P00092000 | 2024-06-21 12:26PM EDT | 2026-01-16 | 11.14 | 11.35 | 11.55 | 0.00 | - | 10 | 4,392 | 46.39% |
| NVDA260618P00092000 | 2024-06-12 2:58PM EDT | 2026-06-18 | 12.32 | 13.50 | 13.80 | 0.00 | - | - | 150 | 45.63% |
| NVDA261218P00092000 | 2024-06-25 11:44AM EDT | 2026-12-18 | 16.20 | 15.70 | 15.95 | 0.00 | - | 52 | 1,173 | 44.51% |
