Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.939,24 +302,22 (+0,53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00190000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 596.49 | 706.85 | 710.70 | 0.00 | - | 1 | 15 | 579.30% |
| NVDA240621C00190000 | 2024-05-10 10:38AM EDT | 2024-06-21 | 708.99 | 707.40 | 712.25 | -0.91 | -0.13% | 1 | 535 | 203.37% |
| NVDA240719C00190000 | 2024-05-09 1:15PM EDT | 2024-07-19 | 704.60 | 708.80 | 712.90 | 0.00 | - | 1 | 2 | 172.73% |
| NVDA240816C00190000 | 2024-04-12 12:32PM EDT | 2024-08-16 | 701.13 | 709.65 | 714.60 | 0.00 | - | 1 | 1 | 157.39% |
| NVDA240920C00190000 | 2024-05-07 10:01AM EDT | 2024-09-20 | 713.00 | 706.15 | 720.05 | 0.00 | - | 1 | 44 | 141.09% |
| NVDA241115C00190000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 625.00 | 707.55 | 721.85 | 0.00 | - | - | 1 | 125.43% |
| NVDA241220C00190000 | 2024-03-11 3:18PM EDT | 2024-12-20 | 677.79 | 685.55 | 691.75 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA250117C00190000 | 2024-05-06 2:54PM EDT | 2025-01-17 | 738.99 | 713.35 | 720.70 | 0.00 | - | 4 | 10,427 | 116.17% |
| NVDA250620C00190000 | 2024-05-06 3:32PM EDT | 2025-06-20 | 741.37 | 716.50 | 727.40 | 0.00 | - | 1 | 154 | 101.81% |
| NVDA251219C00190000 | 2024-04-23 1:51PM EDT | 2025-12-19 | 652.28 | 721.65 | 734.30 | 0.00 | - | 1 | 113 | 93.30% |
| NVDA260116C00190000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 676.35 | 721.00 | 736.15 | 0.00 | - | 1 | 29 | 91.93% |
| NVDA260618C00190000 | 2024-02-26 2:15PM EDT | 2026-06-18 | 632.02 | 732.15 | 743.55 | 0.00 | - | 1 | 8 | 92.35% |
| NVDA261218C00190000 | 2024-04-25 2:37PM EDT | 2026-12-18 | 666.34 | 731.35 | 744.00 | 0.00 | - | 4 | 66 | 82.82% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00190000 | 2024-04-11 10:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 331.25% |
| NVDA240621P00190000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 1,560 | 140.63% |
| NVDA240816P00190000 | 2024-04-23 2:20PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.16 | 0.00 | - | 21 | 102 | 101.17% |
| NVDA240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.24 | 0.00 | - | 30 | 241 | 89.36% |
| NVDA241115P00190000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 0.26 | 0.00 | 0.23 | 0.00 | - | 1 | 77 | 74.61% |
| NVDA241220P00190000 | 2024-04-24 1:23PM EDT | 2024-12-20 | 0.21 | 0.00 | 0.51 | 0.00 | - | 30 | 188 | 73.97% |
| NVDA250117P00190000 | 2024-05-09 2:56PM EDT | 2025-01-17 | 0.33 | 0.25 | 0.45 | 0.00 | - | 1 | 781 | 72.12% |
| NVDA250620P00190000 | 2024-04-22 10:02AM EDT | 2025-06-20 | 1.17 | 0.37 | 0.99 | 0.00 | - | 1 | 428 | 61.28% |
| NVDA251219P00190000 | 2024-04-19 3:39PM EDT | 2025-12-19 | 2.95 | 1.36 | 2.40 | 0.00 | - | 2 | 1,010 | 58.39% |
| NVDA260116P00190000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 2.59 | 1.50 | 2.52 | 0.00 | - | 1 | 172 | 57.62% |
| NVDA260618P00190000 | 2024-03-13 3:14PM EDT | 2026-06-18 | 3.65 | 2.71 | 3.30 | 0.00 | - | 4 | 29 | 54.96% |
| NVDA261218P00190000 | 2024-05-02 11:51AM EDT | 2026-12-18 | 4.45 | 3.95 | 4.70 | 0.00 | - | 10 | 42 | 52.60% |
