Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
18.254,14 +98,90 (+0,54%) Euro Stoxx 50
4.923,67 +7,73 (+0,16%) Dow Jones 30
39.178,23 +50,43 (+0,13%) Gold
2.338,60 +25,40 (+1,10%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
58.079,05 +484,50 (+0,84%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM EDT. Markt geöffnet.
Strike:99.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00099000 | 2024-06-27 9:56AM EDT | 2024-06-28 | 25.00 | 25.45 | 25.65 | +0.20 | +0.81% | 1 | 418 | 150.78% |
| NVDA240705C00099000 | 2024-06-26 3:55PM EDT | 2024-07-05 | 27.10 | 25.40 | 26.05 | 0.00 | - | 2 | 342 | 85.35% |
| NVDA240712C00099000 | 2024-06-26 11:01AM EDT | 2024-07-12 | 25.40 | 25.80 | 26.20 | 0.00 | - | 1 | 94 | 74.37% |
| NVDA240719C00099000 | 2024-06-26 3:54PM EDT | 2024-07-19 | 27.20 | 26.10 | 26.35 | 0.00 | - | 122 | 4,825 | 67.51% |
| NVDA240726C00099000 | 2024-06-25 3:41PM EDT | 2024-07-26 | 28.30 | 26.15 | 26.80 | 0.00 | - | 2 | 157 | 63.72% |
| NVDA240802C00099000 | 2024-06-26 11:09AM EDT | 2024-08-02 | 25.55 | 26.75 | 27.15 | 0.00 | - | 2 | 22 | 64.18% |
| NVDA240816C00099000 | 2024-06-26 2:56PM EDT | 2024-08-16 | 26.45 | 27.50 | 27.85 | 0.00 | - | 4 | 6,914 | 62.31% |
| NVDA240920C00099000 | 2024-06-26 11:20AM EDT | 2024-09-20 | 30.00 | 29.45 | 29.85 | +0.10 | +0.33% | 1 | 5,827 | 61.46% |
| NVDA241018C00099000 | 2024-06-27 10:08AM EDT | 2024-10-18 | 31.10 | 30.90 | 31.50 | -1.45 | -4.45% | 1 | 1,243 | 61.57% |
| NVDA241115C00099000 | 2024-06-27 10:08AM EDT | 2024-11-15 | 32.35 | 32.25 | 32.55 | -0.90 | -2.71% | 30 | 10,076 | 60.57% |
| NVDA241220C00099000 | 2024-06-26 2:32PM EDT | 2024-12-20 | 33.54 | 33.75 | 34.35 | 0.00 | - | 28 | 8,454 | 60.68% |
| NVDA250117C00099000 | 2024-06-26 1:20PM EDT | 2025-01-17 | 34.60 | 35.15 | 35.35 | 0.00 | - | 4 | 7,089 | 60.63% |
| NVDA250221C00099000 | 2024-06-27 10:07AM EDT | 2025-02-21 | 36.70 | 36.65 | 37.20 | -2.40 | -6.14% | 2 | 1,898 | 61.42% |
| NVDA250620C00099000 | 2024-06-25 1:51PM EDT | 2025-06-20 | 41.35 | 40.85 | 41.05 | 0.00 | - | 11 | 3,130 | 60.60% |
| NVDA251219C00099000 | 2024-06-24 11:51AM EDT | 2025-12-19 | 43.48 | 46.25 | 46.55 | 0.00 | - | 10 | 580 | 60.71% |
| NVDA260116C00099000 | 2024-06-24 3:59PM EDT | 2026-01-16 | 42.75 | 46.90 | 47.35 | 0.00 | - | 11 | 2,377 | 60.67% |
| NVDA260618C00099000 | 2024-06-24 10:39AM EDT | 2026-06-18 | 49.02 | 50.65 | 51.40 | 0.00 | - | 21 | 171 | 60.93% |
| NVDA261218C00099000 | 2024-06-26 11:02AM EDT | 2026-12-18 | 54.42 | 54.70 | 55.30 | 0.00 | - | 6 | 1,145 | 60.94% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00099000 | 2024-06-27 9:56AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 68 | 4,678 | 118.75% |
| NVDA240705P00099000 | 2024-06-27 10:01AM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 18 | 1,466 | 66.02% |
| NVDA240712P00099000 | 2024-06-26 3:47PM EDT | 2024-07-12 | 0.20 | 0.14 | 0.16 | 0.00 | - | 58 | 739 | 57.72% |
| NVDA240719P00099000 | 2024-06-27 9:56AM EDT | 2024-07-19 | 0.32 | 0.29 | 0.31 | -0.03 | -8.57% | 9 | 7,790 | 54.64% |
| NVDA240726P00099000 | 2024-06-27 9:30AM EDT | 2024-07-26 | 0.46 | 0.45 | 0.48 | -0.09 | -16.36% | 2 | 752 | 52.49% |
| NVDA240802P00099000 | 2024-06-27 10:01AM EDT | 2024-08-02 | 0.74 | 0.68 | 0.71 | -0.08 | -9.76% | 13 | 139 | 51.93% |
| NVDA240816P00099000 | 2024-06-27 10:02AM EDT | 2024-08-16 | 1.20 | 1.17 | 1.19 | 0.00 | - | 3 | 3,552 | 50.98% |
| NVDA240920P00099000 | 2024-06-27 10:09AM EDT | 2024-09-20 | 2.92 | 2.91 | 2.95 | -0.18 | -5.75% | 34 | 3,994 | 53.15% |
| NVDA241018P00099000 | 2024-06-27 9:57AM EDT | 2024-10-18 | 3.80 | 3.70 | 3.75 | 0.00 | - | 36 | 1,261 | 50.81% |
| NVDA241115P00099000 | 2024-06-26 3:59PM EDT | 2024-11-15 | 4.50 | 4.60 | 4.70 | 0.00 | - | 7 | 2,625 | 50.07% |
| NVDA241220P00099000 | 2024-06-27 9:56AM EDT | 2024-12-20 | 5.95 | 5.80 | 5.90 | -0.37 | -5.85% | 69 | 2,182 | 50.07% |
| NVDA250117P00099000 | 2024-06-27 9:56AM EDT | 2025-01-17 | 6.55 | 6.40 | 6.55 | -0.10 | -1.50% | 40 | 3,756 | 48.98% |
| NVDA250221P00099000 | 2024-06-25 10:55AM EDT | 2025-02-21 | 8.30 | 7.45 | 7.60 | 0.00 | - | 1 | 353 | 48.83% |
| NVDA250620P00099000 | 2024-06-27 10:06AM EDT | 2025-06-20 | 10.16 | 10.10 | 10.25 | -0.34 | -3.24% | 2 | 1,552 | 47.05% |
| NVDA251219P00099000 | 2024-06-24 2:34PM EDT | 2025-12-19 | 15.54 | 13.60 | 13.80 | 0.00 | - | 67 | 763 | 45.85% |
| NVDA260116P00099000 | 2024-06-26 2:57PM EDT | 2026-01-16 | 14.00 | 14.05 | 14.25 | -0.55 | -3.78% | 2 | 1,279 | 45.63% |
| NVDA260618P00099000 | 2024-06-26 11:08AM EDT | 2026-06-18 | 16.74 | 16.35 | 16.60 | 0.00 | - | 1 | 1,024 | 44.76% |
| NVDA261218P00099000 | 2024-06-24 1:54PM EDT | 2026-12-18 | 20.27 | 18.60 | 18.95 | 0.00 | - | 301 | 1,628 | 43.76% |
