Deutsche Märkte öffnen in 3 Stunden 49 Minuten
Nikkei 225
38.789,52 -65,85 (-0,17%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.350,45 +324,93 (+0,52%) CMC Crypto 200
1.449,74 -46,72 (-3,12%) Nasdaq Compositive
17.019,88 +99,08 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00220000 | 2024-05-14 1:34PM EDT | 2024-06-21 | 690.05 | 917.30 | 925.65 | 0.00 | - | 7 | 802 | 306.84% |
| NVDA240719C00220000 | 2024-05-17 1:14PM EDT | 2024-07-19 | 716.80 | 918.35 | 927.95 | 0.00 | - | 10 | 8 | 226.42% |
| NVDA240816C00220000 | 2024-05-28 3:09PM EDT | 2024-08-16 | 921.72 | 921.95 | 929.40 | +82.37 | +9.81% | 1 | 18 | 198.80% |
| NVDA240920C00220000 | 2024-05-16 9:44AM EDT | 2024-09-20 | 738.38 | 923.35 | 929.85 | 0.00 | - | 5 | 80 | 170.03% |
| NVDA241018C00220000 | 2024-05-24 2:20PM EDT | 2024-10-18 | 842.96 | 923.50 | 931.00 | 0.00 | - | 1 | 6 | 154.99% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00220000 | 2024-05-24 2:00PM EDT | 2024-12-20 | 840.79 | 923.55 | 934.80 | 0.00 | - | 1 | 53 | 134.86% |
| NVDA250117C00220000 | 2024-05-28 12:42PM EDT | 2025-01-17 | 921.00 | 924.85 | 935.70 | +182.34 | +24.69% | 5 | 789 | 129.37% |
| NVDA250221C00220000 | 2024-05-13 12:58PM EDT | 2025-02-21 | 696.90 | 923.40 | 937.35 | 0.00 | - | 2 | 2 | 120.89% |
| NVDA250620C00220000 | 2024-05-23 3:45PM EDT | 2025-06-20 | 829.78 | 928.50 | 942.45 | 0.00 | - | 4 | 95 | 109.72% |
| NVDA251219C00220000 | 2024-05-28 10:41AM EDT | 2025-12-19 | 917.18 | 934.25 | 950.00 | +168.83 | +22.56% | 3 | 193 | 98.86% |
| NVDA260116C00220000 | 2024-05-24 3:58PM EDT | 2026-01-16 | 864.48 | 934.00 | 950.00 | 0.00 | - | 1 | 35 | 96.37% |
| NVDA260618C00220000 | 2024-05-22 10:12AM EDT | 2026-06-18 | 754.62 | 940.00 | 956.00 | 0.00 | - | 1 | 22 | 91.89% |
| NVDA261218C00220000 | 2024-05-23 12:43PM EDT | 2026-12-18 | 866.40 | 946.00 | 962.00 | 0.00 | - | 3 | 26 | 87.32% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00220000 | 2024-05-23 1:58PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 1,240 | 179.69% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.22 | 0.00 | - | 22 | 25 | 146.29% |
| NVDA240816P00220000 | 2024-05-23 10:08AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.37 | 0.00 | - | 50 | 182 | 123.63% |
| NVDA240920P00220000 | 2024-05-24 12:05PM EDT | 2024-09-20 | 0.17 | 0.01 | 0.36 | 0.00 | - | 1 | 127 | 103.13% |
| NVDA241018P00220000 | 2024-05-23 1:40PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.49 | 0.00 | - | 20 | 16 | 95.02% |
| NVDA241115P00220000 | 2024-05-24 9:30AM EDT | 2024-11-15 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 125 | 82.91% |
| NVDA241220P00220000 | 2024-05-23 3:29PM EDT | 2024-12-20 | 0.31 | 0.11 | 0.50 | 0.00 | - | 20 | 819 | 80.91% |
| NVDA250117P00220000 | 2024-05-23 3:30PM EDT | 2025-01-17 | 0.29 | 0.20 | 0.36 | 0.00 | - | 10 | 3,693 | 75.24% |
| NVDA250221P00220000 | 2024-05-28 9:30AM EDT | 2025-02-21 | 0.30 | 0.00 | 0.96 | -0.06 | -16.67% | 1 | 120 | 74.29% |
| NVDA250620P00220000 | 2024-05-23 3:27PM EDT | 2025-06-20 | 0.80 | 0.15 | 1.54 | 0.00 | - | 32 | 1,882 | 66.04% |
| NVDA251219P00220000 | 2024-05-28 11:56AM EDT | 2025-12-19 | 1.34 | 1.11 | 1.95 | -2.31 | -63.29% | 1 | 221 | 58.81% |
| NVDA260116P00220000 | 2024-05-28 12:52PM EDT | 2026-01-16 | 1.64 | 1.30 | 2.01 | -0.03 | -1.80% | 1 | 162 | 58.04% |
| NVDA260618P00220000 | 2024-05-28 2:45PM EDT | 2026-06-18 | 2.65 | 2.26 | 2.77 | 0.00 | - | 6 | 36 | 55.03% |
| NVDA261218P00220000 | 2024-05-28 2:48PM EDT | 2026-12-18 | 3.60 | 3.10 | 3.90 | -0.20 | -5.26% | 5 | 98 | 51.97% |
