Deutsche Märkte schließen in 1 Stunde
DAX
18.261,96 +106,72 (+0,59%) Euro Stoxx 50
4.926,85 +10,91 (+0,22%) Dow Jones 30
39.189,29 +61,49 (+0,16%) Gold
2.336,00 +22,80 (+0,99%) EUR/USD
1,0711 +0,0027 (+0,26%) Bitcoin EUR
58.095,91 +491,76 (+0,85%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:30AM EDT. Markt geöffnet.
Strike:94.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00094000 | 2024-06-26 3:53PM EDT | 2024-06-28 | 31.15 | 31.20 | 31.40 | 0.00 | - | 49 | 1,714 | 257.62% |
| NVDA240705C00094000 | 2024-06-26 11:15AM EDT | 2024-07-05 | 29.79 | 31.20 | 31.60 | 0.00 | - | 10 | 181 | 125.68% |
| NVDA240712C00094000 | 2024-06-25 10:11AM EDT | 2024-07-12 | 28.80 | 31.05 | 31.65 | 0.00 | - | 17 | 102 | 92.68% |
| NVDA240719C00094000 | 2024-06-27 9:51AM EDT | 2024-07-19 | 31.50 | 31.70 | 31.90 | -0.80 | -2.48% | 23 | 7,675 | 87.89% |
| NVDA240726C00094000 | 2024-06-24 3:52PM EDT | 2024-07-26 | 25.85 | 31.60 | 32.20 | 0.00 | - | 12 | 70 | 78.76% |
| NVDA240802C00094000 | 2024-06-25 9:47AM EDT | 2024-08-02 | 29.05 | 31.90 | 32.50 | 0.00 | - | 3 | 16 | 75.49% |
| NVDA240816C00094000 | 2024-06-26 12:38PM EDT | 2024-08-16 | 32.15 | 32.25 | 32.65 | 0.00 | - | 22 | 11,355 | 67.31% |
| NVDA240920C00094000 | 2024-06-27 10:03AM EDT | 2024-09-20 | 33.90 | 34.45 | 34.70 | -0.60 | -1.74% | 1 | 5,410 | 68.31% |
| NVDA241018C00094000 | 2024-06-26 1:23PM EDT | 2024-10-18 | 34.45 | 35.40 | 36.00 | 0.00 | - | 1 | 1,845 | 65.88% |
| NVDA241115C00094000 | 2024-06-27 10:12AM EDT | 2024-11-15 | 36.85 | 36.75 | 36.95 | +1.30 | +3.66% | 18 | 1,144 | 64.72% |
| NVDA241220C00094000 | 2024-06-26 3:31PM EDT | 2024-12-20 | 37.30 | 38.00 | 38.35 | -0.50 | -1.32% | 5 | 3,089 | 63.60% |
| NVDA250117C00094000 | 2024-06-26 9:42AM EDT | 2025-01-17 | 40.40 | 39.20 | 39.45 | 0.00 | - | 1 | 5,159 | 63.50% |
| NVDA250221C00094000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 39.10 | 40.65 | 41.15 | 0.00 | - | 1 | 2,554 | 64.14% |
| NVDA250321C00094000 | 2024-06-26 9:45AM EDT | 2025-03-21 | 42.55 | 41.30 | 41.85 | 0.00 | - | 71 | 4,754 | 62.87% |
| NVDA250620C00094000 | 2024-06-25 11:23AM EDT | 2025-06-20 | 43.60 | 44.40 | 44.75 | 0.00 | - | 1 | 1,370 | 62.55% |
| NVDA250919C00094000 | 2024-06-26 3:14PM EDT | 2025-09-19 | 45.75 | 47.20 | 47.70 | 0.00 | - | 22 | 392 | 62.81% |
| NVDA251219C00094000 | 2024-06-24 10:43AM EDT | 2025-12-19 | 46.00 | 49.65 | 50.00 | 0.00 | - | 10 | 1,830 | 62.48% |
| NVDA260116C00094000 | 2024-06-24 11:15AM EDT | 2026-01-16 | 46.65 | 50.40 | 50.65 | 0.00 | - | 1 | 7,629 | 62.42% |
| NVDA260618C00094000 | 2024-06-26 12:32PM EDT | 2026-06-18 | 53.98 | 54.05 | 54.70 | 0.00 | - | 35 | 686 | 62.74% |
| NVDA261218C00094000 | 2024-06-27 10:12AM EDT | 2026-12-18 | 58.00 | 57.80 | 58.45 | +0.40 | +0.69% | 5 | 1,899 | 62.47% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00094000 | 2024-06-27 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,907 | 131.25% |
| NVDA240705P00094000 | 2024-06-27 9:56AM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | -0.03 | -30.00% | 6 | 1,076 | 75.00% |
| NVDA240712P00094000 | 2024-06-27 9:32AM EDT | 2024-07-12 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 2 | 255 | 63.87% |
| NVDA240719P00094000 | 2024-06-27 9:56AM EDT | 2024-07-19 | 0.19 | 0.16 | 0.18 | -0.02 | -9.52% | 34 | 11,955 | 58.79% |
| NVDA240726P00094000 | 2024-06-26 12:40PM EDT | 2024-07-26 | 0.37 | 0.26 | 0.27 | 0.00 | - | 235 | 560 | 55.66% |
| NVDA240802P00094000 | 2024-06-27 10:01AM EDT | 2024-08-02 | 0.44 | 0.39 | 0.44 | -0.05 | -10.20% | 20 | 60 | 54.69% |
| NVDA240816P00094000 | 2024-06-27 9:39AM EDT | 2024-08-16 | 0.70 | 0.68 | 0.70 | -0.13 | -15.66% | 1 | 4,696 | 52.10% |
| NVDA240920P00094000 | 2024-06-27 9:59AM EDT | 2024-09-20 | 2.10 | 1.97 | 2.04 | +0.02 | +0.96% | 4 | 3,572 | 53.83% |
| NVDA241018P00094000 | 2024-06-27 9:42AM EDT | 2024-10-18 | 2.66 | 2.57 | 2.62 | -0.15 | -5.34% | 10 | 687 | 50.98% |
| NVDA241115P00094000 | 2024-06-25 12:12PM EDT | 2024-11-15 | 3.45 | 3.40 | 3.45 | 0.00 | - | 2 | 2,486 | 50.53% |
| NVDA241220P00094000 | 2024-06-26 11:20AM EDT | 2024-12-20 | 4.75 | 4.40 | 4.45 | 0.00 | - | 10 | 2,870 | 50.10% |
| NVDA250117P00094000 | 2024-06-26 12:21PM EDT | 2025-01-17 | 5.25 | 4.95 | 5.05 | 0.00 | - | 1 | 7,048 | 49.23% |
| NVDA250221P00094000 | 2024-06-26 9:34AM EDT | 2025-02-21 | 5.97 | 5.80 | 5.90 | 0.00 | - | 1 | 651 | 48.75% |
| NVDA250321P00094000 | 2024-06-26 1:31PM EDT | 2025-03-21 | 6.84 | 6.40 | 6.50 | 0.00 | - | 105 | 3,033 | 48.25% |
| NVDA250620P00094000 | 2024-06-25 3:53PM EDT | 2025-06-20 | 8.20 | 8.30 | 8.40 | 0.00 | - | 83 | 1,171 | 47.27% |
| NVDA250919P00094000 | 2024-06-26 10:29AM EDT | 2025-09-19 | 10.27 | 9.95 | 10.15 | 0.00 | - | 7 | 2,384 | 46.66% |
| NVDA251219P00094000 | 2024-06-26 12:10PM EDT | 2025-12-19 | 12.05 | 11.50 | 11.70 | 0.00 | - | 1 | 534 | 46.06% |
| NVDA260116P00094000 | 2024-06-26 10:29AM EDT | 2026-01-16 | 12.25 | 11.95 | 12.10 | 0.00 | - | 1 | 764 | 45.79% |
| NVDA260618P00094000 | 2024-06-26 10:52AM EDT | 2026-06-18 | 14.47 | 14.20 | 14.40 | 0.00 | - | 2 | 293 | 45.08% |
| NVDA261218P00094000 | 2024-06-24 1:08PM EDT | 2026-12-18 | 18.10 | 16.40 | 16.65 | 0.00 | - | 8 | 610 | 44.10% |
