Deutsche Märkte schließen in 59 Minuten
DAX
18.252,48 +97,24 (+0,54%) Euro Stoxx 50
4.924,85 +8,91 (+0,18%) Dow Jones 30
39.177,82 +50,02 (+0,13%) Gold
2.334,70 +21,50 (+0,93%) EUR/USD
1,0716 +0,0032 (+0,30%) Bitcoin EUR
58.055,04 +492,59 (+0,86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:31AM EDT. Markt geöffnet.
Strike:96.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00096000 | 2024-06-27 9:56AM EDT | 2024-06-28 | 28.20 | 29.15 | 29.45 | -2.15 | -7.08% | 8 | 757 | 244.53% |
| NVDA240705C00096000 | 2024-06-27 10:01AM EDT | 2024-07-05 | 28.42 | 29.40 | 29.70 | +0.79 | +2.86% | 19 | 270 | 124.90% |
| NVDA240712C00096000 | 2024-06-27 9:33AM EDT | 2024-07-12 | 28.78 | 29.30 | 29.80 | -1.60 | -5.27% | 1 | 150 | 93.65% |
| NVDA240719C00096000 | 2024-06-27 9:54AM EDT | 2024-07-19 | 29.20 | 29.75 | 30.00 | +1.00 | +3.55% | 26 | 16,030 | 84.86% |
| NVDA240726C00096000 | 2024-06-26 12:56PM EDT | 2024-07-26 | 28.50 | 29.75 | 30.40 | 0.00 | - | 9 | 30 | 77.59% |
| NVDA240802C00096000 | 2024-06-27 10:08AM EDT | 2024-08-02 | 29.55 | 30.10 | 31.05 | -1.90 | -6.04% | 2 | 38 | 76.64% |
| NVDA240816C00096000 | 2024-06-26 10:59AM EDT | 2024-08-16 | 30.00 | 30.80 | 31.15 | 0.00 | - | 51 | 11,319 | 69.51% |
| NVDA240920C00096000 | 2024-06-26 2:57PM EDT | 2024-09-20 | 31.10 | 32.90 | 33.10 | 0.00 | - | 4 | 9,748 | 67.90% |
| NVDA241018C00096000 | 2024-06-26 10:01AM EDT | 2024-10-18 | 35.60 | 33.65 | 34.05 | 0.00 | - | 25 | 2,371 | 63.70% |
| NVDA241115C00096000 | 2024-06-27 10:05AM EDT | 2024-11-15 | 34.70 | 35.00 | 35.30 | -1.60 | -4.41% | 1 | 2,247 | 63.27% |
| NVDA241220C00096000 | 2024-06-24 3:52PM EDT | 2024-12-20 | 31.55 | 36.80 | 37.05 | 0.00 | - | 9 | 2,872 | 63.92% |
| NVDA250117C00096000 | 2024-06-26 3:29PM EDT | 2025-01-17 | 37.35 | 37.70 | 38.20 | 0.00 | - | 5 | 5,295 | 63.17% |
| NVDA250221C00096000 | 2024-06-25 10:51AM EDT | 2025-02-21 | 36.80 | 39.25 | 39.80 | 0.00 | - | 35 | 949 | 63.66% |
| NVDA250321C00096000 | 2024-06-26 10:34AM EDT | 2025-03-21 | 40.60 | 39.90 | 40.75 | 0.00 | - | 1 | 3,222 | 62.74% |
| NVDA250620C00096000 | 2024-06-25 1:38PM EDT | 2025-06-20 | 42.85 | 43.15 | 43.45 | 0.00 | - | 25 | 1,722 | 62.15% |
| NVDA250919C00096000 | 2024-06-26 12:45PM EDT | 2025-09-19 | 45.25 | 45.95 | 46.25 | 0.00 | - | 1 | 581 | 62.12% |
| NVDA251219C00096000 | 2024-06-26 2:26PM EDT | 2025-12-19 | 47.68 | 48.50 | 48.90 | 0.00 | - | 6 | 1,483 | 62.23% |
| NVDA260116C00096000 | 2024-06-24 3:12PM EDT | 2026-01-16 | 45.90 | 49.30 | 49.70 | 0.00 | - | 2 | 2,329 | 62.35% |
| NVDA260618C00096000 | 2024-06-26 3:38PM EDT | 2026-06-18 | 52.75 | 52.90 | 53.50 | 0.00 | - | 3 | 10,918 | 62.25% |
| NVDA261218C00096000 | 2024-06-27 9:34AM EDT | 2026-12-18 | 57.00 | 56.75 | 57.40 | -0.50 | -0.87% | 1 | 911 | 62.13% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00096000 | 2024-06-27 10:07AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 3,199 | 118.75% |
| NVDA240705P00096000 | 2024-06-27 9:32AM EDT | 2024-07-05 | 0.06 | 0.03 | 0.04 | -0.03 | -33.33% | 7 | 1,172 | 69.92% |
| NVDA240712P00096000 | 2024-06-26 3:28PM EDT | 2024-07-12 | 0.18 | 0.09 | 0.11 | 0.00 | - | 9 | 359 | 60.55% |
| NVDA240719P00096000 | 2024-06-26 3:46PM EDT | 2024-07-19 | 0.28 | 0.19 | 0.20 | 0.00 | - | 1,811 | 8,868 | 56.25% |
| NVDA240726P00096000 | 2024-06-26 11:31AM EDT | 2024-07-26 | 0.36 | 0.30 | 0.34 | -0.12 | -25.00% | 10 | 294 | 54.00% |
| NVDA240802P00096000 | 2024-06-27 10:10AM EDT | 2024-08-02 | 0.51 | 0.45 | 0.48 | -0.01 | -1.92% | 30 | 10,617 | 52.54% |
| NVDA240816P00096000 | 2024-06-27 9:39AM EDT | 2024-08-16 | 0.87 | 0.82 | 0.84 | -0.11 | -11.22% | 9 | 3,374 | 51.25% |
| NVDA240920P00096000 | 2024-06-27 9:57AM EDT | 2024-09-20 | 2.41 | 2.24 | 2.28 | -0.21 | -8.02% | 935 | 4,766 | 52.95% |
| NVDA241018P00096000 | 2024-06-27 9:45AM EDT | 2024-10-18 | 2.97 | 2.93 | 2.99 | -0.31 | -9.45% | 8 | 2,771 | 50.61% |
| NVDA241115P00096000 | 2024-06-26 11:51AM EDT | 2024-11-15 | 4.18 | 3.70 | 3.80 | 0.00 | - | 1 | 2,142 | 49.95% |
| NVDA241220P00096000 | 2024-06-26 12:16PM EDT | 2024-12-20 | 5.23 | 4.90 | 4.95 | 0.00 | - | 14 | 3,572 | 49.99% |
| NVDA250117P00096000 | 2024-06-27 9:38AM EDT | 2025-01-17 | 5.45 | 5.45 | 5.50 | -0.52 | -8.71% | 14 | 9,362 | 48.69% |
| NVDA250221P00096000 | 2024-06-20 2:30PM EDT | 2025-02-21 | 5.55 | 6.35 | 6.45 | 0.00 | - | 2 | 280 | 48.46% |
| NVDA250321P00096000 | 2024-06-26 10:19AM EDT | 2025-03-21 | 6.80 | 7.00 | 7.10 | 0.00 | - | 2 | 5,608 | 48.05% |
| NVDA250620P00096000 | 2024-06-26 9:57AM EDT | 2025-06-20 | 9.25 | 8.90 | 9.05 | +0.38 | +4.28% | 1 | 2,717 | 47.03% |
| NVDA250919P00096000 | 2024-06-26 2:14PM EDT | 2025-09-19 | 11.10 | 10.65 | 10.85 | 0.00 | - | 12 | 987 | 46.42% |
| NVDA251219P00096000 | 2024-06-26 1:41PM EDT | 2025-12-19 | 12.75 | 12.25 | 12.45 | 0.00 | - | 1 | 1,055 | 45.86% |
| NVDA260116P00096000 | 2024-06-25 11:57AM EDT | 2026-01-16 | 13.10 | 12.70 | 12.90 | 0.00 | - | 1 | 625 | 45.67% |
| NVDA260618P00096000 | 2024-06-20 10:48AM EDT | 2026-06-18 | 13.56 | 14.85 | 15.20 | 0.00 | - | 1 | 131 | 44.86% |
| NVDA261218P00096000 | 2024-06-20 9:43AM EDT | 2026-12-18 | 15.10 | 17.25 | 17.55 | 0.00 | - | 5 | 473 | 43.98% |
