Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
18.265,01 +109,77 (+0,60%) Euro Stoxx 50
4.926,85 +10,91 (+0,22%) Dow Jones 30
39.187,89 +60,09 (+0,15%) Gold
2.336,20 +23,00 (+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 10:29AM EDT. Markt geöffnet.
Strike:98.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00098000 | 2024-06-26 11:22AM EDT | 2024-06-28 | 25.91 | 27.10 | 27.40 | 0.00 | - | 81 | 774 | 223.63% |
| NVDA240705C00098000 | 2024-06-27 10:11AM EDT | 2024-07-05 | 27.20 | 27.35 | 27.55 | -1.65 | -5.72% | 2 | 360 | 113.18% |
| NVDA240712C00098000 | 2024-06-26 11:07AM EDT | 2024-07-12 | 26.10 | 27.25 | 27.80 | 0.00 | - | 2 | 113 | 86.87% |
| NVDA240719C00098000 | 2024-06-26 3:58PM EDT | 2024-07-19 | 29.00 | 27.85 | 28.05 | 0.00 | - | 18 | 6,218 | 80.91% |
| NVDA240726C00098000 | 2024-06-25 3:48PM EDT | 2024-07-26 | 29.10 | 27.95 | 28.35 | 0.00 | - | 2 | 48 | 73.95% |
| NVDA240816C00098000 | 2024-06-26 3:30PM EDT | 2024-08-16 | 28.50 | 29.10 | 29.45 | 0.00 | - | 19 | 6,309 | 68.41% |
| NVDA240920C00098000 | 2024-06-27 9:42AM EDT | 2024-09-20 | 31.35 | 31.25 | 31.50 | -1.40 | -4.27% | 6 | 14,236 | 66.72% |
| NVDA241018C00098000 | 2024-06-26 10:24AM EDT | 2024-10-18 | 34.05 | 32.35 | 32.70 | 0.00 | - | 11 | 1,178 | 64.03% |
| NVDA241115C00098000 | 2024-06-27 10:11AM EDT | 2024-11-15 | 33.56 | 33.65 | 33.95 | -1.26 | -3.62% | 1 | 3,742 | 63.16% |
| NVDA241220C00098000 | 2024-06-26 1:42PM EDT | 2024-12-20 | 34.65 | 35.35 | 35.60 | 0.00 | - | 29 | 3,828 | 63.16% |
| NVDA250117C00098000 | 2024-06-26 2:06PM EDT | 2025-01-17 | 35.23 | 36.30 | 36.60 | 0.00 | - | 2 | 5,038 | 62.17% |
| NVDA250221C00098000 | 2024-06-26 1:23PM EDT | 2025-02-21 | 36.90 | 37.40 | 38.35 | 0.00 | - | 4 | 900 | 62.10% |
| NVDA250321C00098000 | 2024-06-26 3:49PM EDT | 2025-03-21 | 39.50 | 38.85 | 39.20 | +0.60 | +1.54% | 15 | 4,885 | 62.27% |
| NVDA250620C00098000 | 2024-06-26 3:46PM EDT | 2025-06-20 | 42.00 | 41.85 | 42.25 | 0.00 | - | 26 | 1,116 | 61.68% |
| NVDA250919C00098000 | 2024-06-26 10:13AM EDT | 2025-09-19 | 47.05 | 44.75 | 45.10 | 0.00 | - | 1 | 1,007 | 61.72% |
| NVDA251219C00098000 | 2024-06-25 9:54AM EDT | 2025-12-19 | 45.25 | 47.40 | 47.70 | 0.00 | - | 1 | 861 | 61.80% |
| NVDA260116C00098000 | 2024-06-24 3:32PM EDT | 2026-01-16 | 44.88 | 48.15 | 48.50 | 0.00 | - | 15 | 2,566 | 61.86% |
| NVDA260618C00098000 | 2024-06-26 10:10AM EDT | 2026-06-18 | 54.27 | 51.75 | 52.20 | 0.00 | - | 9 | 692 | 61.59% |
| NVDA261218C00098000 | 2024-06-26 2:57PM EDT | 2026-12-18 | 54.50 | 55.75 | 56.50 | 0.00 | - | 7 | 569 | 61.89% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00098000 | 2024-06-27 10:09AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 3,825 | 125.00% |
| NVDA240705P00098000 | 2024-06-27 10:06AM EDT | 2024-07-05 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 209 | 1,735 | 67.19% |
| NVDA240712P00098000 | 2024-06-26 3:38PM EDT | 2024-07-12 | 0.14 | 0.12 | 0.13 | -0.05 | -26.32% | 1 | 427 | 58.40% |
| NVDA240719P00098000 | 2024-06-27 9:46AM EDT | 2024-07-19 | 0.26 | 0.24 | 0.25 | -0.04 | -13.33% | 5 | 6,789 | 54.79% |
| NVDA240726P00098000 | 2024-06-26 12:54PM EDT | 2024-07-26 | 0.43 | 0.40 | 0.43 | -0.15 | -25.86% | 1 | 342 | 53.27% |
| NVDA240802P00098000 | 2024-06-27 9:46AM EDT | 2024-08-02 | 0.60 | 0.58 | 0.61 | -0.21 | -25.93% | 1 | 243 | 52.00% |
| NVDA240816P00098000 | 2024-06-27 9:52AM EDT | 2024-08-16 | 1.09 | 1.00 | 1.02 | +0.03 | +2.83% | 17 | 4,969 | 50.64% |
| NVDA240920P00098000 | 2024-06-27 9:51AM EDT | 2024-09-20 | 2.76 | 2.59 | 2.64 | -0.09 | -3.16% | 13 | 9,957 | 52.66% |
| NVDA241018P00098000 | 2024-06-25 3:33PM EDT | 2024-10-18 | 3.25 | 3.30 | 3.40 | 0.00 | - | 57 | 1,030 | 50.24% |
| NVDA241115P00098000 | 2024-06-26 12:17PM EDT | 2024-11-15 | 4.25 | 4.20 | 4.30 | -0.35 | -7.61% | 1 | 1,159 | 49.88% |
| NVDA241220P00098000 | 2024-06-26 2:41PM EDT | 2024-12-20 | 5.95 | 5.40 | 5.50 | 0.00 | - | 80 | 30,790 | 49.85% |
| NVDA250117P00098000 | 2024-06-25 11:23AM EDT | 2025-01-17 | 6.50 | 5.95 | 6.05 | 0.00 | - | 140 | 2,085 | 48.46% |
| NVDA250221P00098000 | 2024-06-25 1:58PM EDT | 2025-02-21 | 7.05 | 7.00 | 7.15 | 0.00 | - | 2 | 406 | 48.62% |
| NVDA250321P00098000 | 2024-06-26 3:54PM EDT | 2025-03-21 | 7.75 | 7.60 | 7.75 | 0.00 | - | 1,014 | 2,687 | 47.94% |
| NVDA250620P00098000 | 2024-06-26 3:53PM EDT | 2025-06-20 | 9.80 | 9.60 | 9.75 | 0.00 | - | 6 | 990 | 46.88% |
| NVDA250919P00098000 | 2024-06-26 10:29AM EDT | 2025-09-19 | 11.79 | 11.40 | 11.55 | 0.00 | - | 1 | 517 | 46.15% |
| NVDA251219P00098000 | 2024-06-24 2:15PM EDT | 2025-12-19 | 15.00 | 13.05 | 13.25 | 0.00 | - | 49 | 552 | 45.73% |
| NVDA260116P00098000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 13.70 | 13.55 | 13.70 | 0.00 | - | 300 | 1,030 | 45.52% |
| NVDA260618P00098000 | 2024-06-26 10:13AM EDT | 2026-06-18 | 15.55 | 15.75 | 16.00 | 0.00 | - | 22 | 291 | 44.62% |
| NVDA261218P00098000 | 2024-06-26 10:53AM EDT | 2026-12-18 | 18.49 | 18.05 | 18.35 | 0.00 | - | 2 | 241 | 43.68% |
