Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.231,38 +76,14 (+0,42%) Euro Stoxx 50
4.920,29 +4,35 (+0,09%) Dow Jones 30
39.166,01 +38,21 (+0,10%) Gold
2.339,30 +26,10 (+1,13%) EUR/USD
1,0720 +0,0037 (+0,34%) Bitcoin EUR
58.095,38 +333,13 (+0,58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:93.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00093000 | 2024-06-26 1:59PM EDT | 2024-06-28 | 31.13 | 31.10 | 31.35 | 0.00 | - | 107 | 1,161 | 0.00% |
| NVDA240705C00093000 | 2024-06-26 1:59PM EDT | 2024-07-05 | 31.13 | 31.30 | 31.65 | 0.00 | - | 8 | 272 | 0.00% |
| NVDA240712C00093000 | 2024-06-26 1:06PM EDT | 2024-07-12 | 31.17 | 31.40 | 31.75 | 0.00 | - | 17 | 513 | 0.00% |
| NVDA240719C00093000 | 2024-06-27 9:32AM EDT | 2024-07-19 | 32.05 | 31.85 | 32.15 | +0.65 | +2.07% | 10 | 12,119 | 56.84% |
| NVDA240726C00093000 | 2024-06-24 3:50PM EDT | 2024-07-26 | 27.17 | 31.85 | 32.20 | 0.00 | - | 50 | 82 | 51.37% |
| NVDA240802C00093000 | 2024-06-26 11:23AM EDT | 2024-08-02 | 31.90 | 32.15 | 32.45 | 0.00 | - | 1 | 8 | 56.49% |
| NVDA240816C00093000 | 2024-06-26 2:30PM EDT | 2024-08-16 | 32.20 | 32.75 | 33.00 | 0.00 | - | 3 | 7,494 | 58.81% |
| NVDA240920C00093000 | 2024-06-26 3:57PM EDT | 2024-09-20 | 36.15 | 34.35 | 34.90 | 0.00 | - | 14 | 10,514 | 61.57% |
| NVDA241018C00093000 | 2024-06-26 1:23PM EDT | 2024-10-18 | 35.25 | 35.35 | 35.95 | 0.00 | - | 12 | 1,275 | 60.13% |
| NVDA241115C00093000 | 2024-06-26 10:03AM EDT | 2024-11-15 | 39.46 | 36.30 | 36.95 | 0.00 | - | 10 | 1,960 | 59.12% |
| NVDA241220C00093000 | 2024-06-25 9:35AM EDT | 2024-12-20 | 35.63 | 38.05 | 38.35 | 0.00 | - | 10 | 2,916 | 60.06% |
| NVDA250117C00093000 | 2024-06-26 12:19PM EDT | 2025-01-17 | 39.25 | 39.15 | 39.70 | 0.00 | - | 1 | 6,642 | 60.69% |
| NVDA250221C00093000 | 2024-06-25 1:31PM EDT | 2025-02-21 | 40.55 | 40.20 | 40.70 | 0.00 | - | 1 | 2,042 | 59.77% |
| NVDA250620C00093000 | 2024-06-25 3:29PM EDT | 2025-06-20 | 46.10 | 44.40 | 44.75 | 0.00 | - | 2 | 2,014 | 60.52% |
| NVDA251219C00093000 | 2024-06-25 11:07AM EDT | 2025-12-19 | 49.30 | 49.30 | 49.65 | 0.00 | - | 8 | 1,019 | 60.22% |
| NVDA260116C00093000 | 2024-06-25 9:40AM EDT | 2026-01-16 | 47.40 | 50.20 | 50.55 | 0.00 | - | 27 | 2,991 | 60.67% |
| NVDA260618C00093000 | 2024-06-21 10:49AM EDT | 2026-06-18 | 56.40 | 53.70 | 54.25 | 0.00 | - | 1 | 2,352 | 60.76% |
| NVDA261218C00093000 | 2024-06-26 3:42PM EDT | 2026-12-18 | 58.15 | 57.30 | 58.10 | 0.00 | - | 191 | 1,882 | 60.70% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00093000 | 2024-06-27 9:55AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 4,146 | 134.38% |
| NVDA240705P00093000 | 2024-06-27 9:58AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 611 | 2,000 | 75.00% |
| NVDA240712P00093000 | 2024-06-26 2:06PM EDT | 2024-07-12 | 0.13 | 0.08 | 0.10 | 0.00 | - | 5 | 560 | 66.21% |
| NVDA240719P00093000 | 2024-06-27 10:00AM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 20 | 6,460 | 60.94% |
| NVDA240726P00093000 | 2024-06-27 9:38AM EDT | 2024-07-26 | 0.25 | 0.25 | 0.28 | -0.08 | -24.24% | 4 | 232 | 57.72% |
| NVDA240802P00093000 | 2024-06-26 10:03AM EDT | 2024-08-02 | 0.35 | 0.37 | 0.43 | -0.02 | -5.41% | 3 | 32 | 56.25% |
| NVDA240816P00093000 | 2024-06-26 3:14PM EDT | 2024-08-16 | 0.83 | 0.69 | 0.71 | 0.00 | - | 647 | 7,920 | 54.10% |
| NVDA240920P00093000 | 2024-06-26 2:34PM EDT | 2024-09-20 | 2.12 | 1.90 | 1.95 | 0.00 | - | 89 | 5,116 | 54.81% |
| NVDA241018P00093000 | 2024-06-26 10:13AM EDT | 2024-10-18 | 2.31 | 2.52 | 2.58 | 0.00 | - | 3 | 2,023 | 52.21% |
| NVDA241115P00093000 | 2024-06-26 12:00PM EDT | 2024-11-15 | 3.43 | 3.20 | 3.35 | 0.00 | - | 8 | 3,213 | 51.14% |
| NVDA241220P00093000 | 2024-06-26 3:26PM EDT | 2024-12-20 | 4.50 | 4.30 | 4.35 | 0.00 | - | 12 | 5,249 | 51.03% |
| NVDA250117P00093000 | 2024-06-27 9:39AM EDT | 2025-01-17 | 4.65 | 4.80 | 4.90 | -0.55 | -10.58% | 2 | 4,081 | 49.93% |
| NVDA250221P00093000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 7.05 | 5.70 | 5.80 | 0.00 | - | 50 | 1,602 | 49.66% |
| NVDA250620P00093000 | 2024-06-26 12:39PM EDT | 2025-06-20 | 8.35 | 8.10 | 8.25 | 0.00 | - | 7 | 932 | 47.99% |
| NVDA251219P00093000 | 2024-06-25 3:45PM EDT | 2025-12-19 | 11.15 | 11.40 | 11.60 | 0.00 | - | 1 | 282 | 46.87% |
| NVDA260116P00093000 | 2024-06-21 3:37PM EDT | 2026-01-16 | 11.87 | 11.75 | 11.95 | 0.00 | - | 90 | 1,861 | 46.48% |
| NVDA260618P00093000 | 2024-06-24 1:38PM EDT | 2026-06-18 | 15.40 | 13.95 | 14.25 | 0.00 | - | 2 | 92 | 45.74% |
| NVDA261218P00093000 | 2024-06-20 10:20AM EDT | 2026-12-18 | 14.90 | 16.20 | 16.50 | 0.00 | - | 14 | 1,277 | 44.73% |
