Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
18.664,90 +166,52 (+0,90%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.172,96 +116,57 (+0,30%) Gold
2.337,40 +15,10 (+0,65%) EUR/USD
1,0772 +0,0021 (+0,19%) Bitcoin EUR
56.880,57 -958,98 (-1,66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00100000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 814.30 | 790.75 | 794.10 | 0.00 | - | 1 | 646 | 386.38% |
| NVDA240920C00100000 | 2024-04-02 3:39PM EDT | 2024-09-20 | 798.05 | 758.45 | 762.90 | 0.00 | - | 2 | 764 | 0.00% |
| NVDA241220C00100000 | 2024-04-12 11:45AM EDT | 2024-12-20 | 798.40 | 790.35 | 798.20 | 0.00 | - | 1 | 46 | 179.27% |
| NVDA250117C00100000 | 2024-04-11 2:56PM EDT | 2025-01-17 | 802.65 | 792.10 | 798.30 | 0.00 | - | 1 | 1,089 | 172.97% |
| NVDA250620C00100000 | 2024-04-30 9:51AM EDT | 2025-06-20 | 780.00 | 793.90 | 804.65 | 0.00 | - | 1 | 472 | 148.77% |
| NVDA251219C00100000 | 2024-03-26 3:54PM EDT | 2025-12-19 | 843.13 | 732.15 | 741.35 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116C00100000 | 2024-05-01 11:18AM EDT | 2026-01-16 | 736.35 | 794.90 | 809.20 | 0.00 | - | 1 | 24 | 127.07% |
| NVDA260618C00100000 | 2024-02-05 10:49AM EDT | 2026-06-18 | 598.60 | 789.65 | 805.30 | 0.00 | - | 1 | 7 | 104.40% |
| NVDA261218C00100000 | 2024-05-01 3:32PM EDT | 2026-12-18 | 760.00 | 798.10 | 814.00 | 0.00 | - | 2 | 32 | 109.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00100000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 4,557 | 197.66% |
| NVDA240920P00100000 | 2024-05-02 9:48AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 3,658 | 110.55% |
| NVDA241115P00100000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 0.19 | 0.00 | 0.19 | 0.00 | - | 5 | 156 | 102.15% |
| NVDA241220P00100000 | 2024-05-07 1:37PM EDT | 2024-12-20 | 0.05 | 0.03 | 0.07 | 0.00 | - | 13 | 3,004 | 89.06% |
| NVDA250117P00100000 | 2024-05-08 3:38PM EDT | 2025-01-17 | 0.05 | 0.04 | 0.10 | 0.00 | - | 66 | 5,854 | 86.33% |
| NVDA250620P00100000 | 2024-05-08 1:41PM EDT | 2025-06-20 | 0.11 | 0.10 | 0.33 | 0.00 | - | 1 | 1,076 | 75.59% |
| NVDA251219P00100000 | 2024-05-01 9:37AM EDT | 2025-12-19 | 0.66 | 0.22 | 0.70 | 0.00 | - | 3 | 379 | 68.26% |
| NVDA260116P00100000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 0.48 | 0.36 | 0.65 | 0.00 | - | 6 | 817 | 67.43% |
| NVDA260618P00100000 | 2024-05-01 11:50AM EDT | 2026-06-18 | 0.72 | 0.63 | 0.70 | 0.00 | - | 1 | 394 | 62.40% |
| NVDA261218P00100000 | 2024-05-09 10:00AM EDT | 2026-12-18 | 1.00 | 1.00 | 1.18 | -0.15 | -11.54% | 1 | 1,054 | 59.80% |
