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
56.381,62 -1.973,98 (-3,38%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00270000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 636.56 | 627.00 | 630.80 | 0.00 | - | 2 | 24 | 301.95% |
| NVDA240621C00270000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 652.00 | 627.30 | 634.00 | 0.00 | - | 8 | 1,194 | 170.21% |
| NVDA240719C00270000 | 2024-04-11 12:13PM EDT | 2024-07-19 | 624.47 | 629.20 | 634.55 | 0.00 | - | 21 | 27 | 142.82% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 525.96 | 630.70 | 635.70 | 0.00 | - | 1 | 5 | 128.47% |
| NVDA240920C00270000 | 2024-03-04 3:51PM EDT | 2024-09-20 | 613.14 | 623.85 | 632.30 | 0.00 | - | 1 | 52 | 105.88% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00270000 | 2024-05-08 9:42AM EDT | 2024-12-20 | 640.91 | 635.60 | 641.80 | 0.00 | - | 2 | 50 | 100.09% |
| NVDA250117C00270000 | 2024-05-08 11:08AM EDT | 2025-01-17 | 645.00 | 637.15 | 643.40 | 0.00 | - | 1 | 1,113 | 97.61% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 73.83% |
| NVDA250620C00270000 | 2024-05-02 10:58AM EDT | 2025-06-20 | 596.00 | 642.70 | 652.50 | 0.00 | - | 1 | 410 | 87.11% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 667.79 | 632.15 | 642.80 | 0.00 | - | 2 | 206 | 59.96% |
| NVDA260116C00270000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 626.93 | 654.45 | 662.35 | 0.00 | - | 2 | 79 | 80.81% |
| NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 2026-06-18 | 658.80 | 642.40 | 651.90 | 0.00 | - | 4 | 14 | 62.86% |
| NVDA261218C00270000 | 2024-04-19 3:41PM EDT | 2026-12-18 | 539.93 | 668.90 | 676.80 | 0.00 | - | 5 | 99 | 74.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00270000 | 2024-05-08 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 323 | 250.00% |
| NVDA240621P00270000 | 2024-05-06 1:05PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.12 | 0.00 | - | 64 | 2,804 | 116.02% |
| NVDA240719P00270000 | 2024-04-26 1:18PM EDT | 2024-07-19 | 0.14 | 0.01 | 0.17 | 0.00 | - | 1 | 199 | 93.16% |
| NVDA240816P00270000 | 2024-05-06 12:32PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 119 | 80.76% |
| NVDA240920P00270000 | 2024-05-09 9:55AM EDT | 2024-09-20 | 0.26 | 0.13 | 0.41 | 0.00 | - | 30 | 491 | 75.10% |
| NVDA241018P00270000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.36 | 0.08 | 0.50 | 0.00 | - | 3 | 7 | 68.80% |
| NVDA241115P00270000 | 2024-04-30 3:09PM EDT | 2024-11-15 | 0.67 | 0.21 | 0.69 | 0.00 | - | 2 | 88 | 66.63% |
| NVDA241220P00270000 | 2024-05-09 3:34PM EDT | 2024-12-20 | 0.85 | 0.45 | 1.02 | 0.00 | - | 1 | 459 | 64.89% |
| NVDA250117P00270000 | 2024-05-10 10:52AM EDT | 2025-01-17 | 0.91 | 0.60 | 1.15 | -0.10 | -9.90% | 8 | 512 | 62.55% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 2025-02-21 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 66.97% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 3.25 | 1.81 | 2.72 | 0.00 | - | 1 | 125 | 56.40% |
| NVDA251219P00270000 | 2024-05-09 2:11PM EDT | 2025-12-19 | 5.05 | 4.50 | 5.10 | 0.00 | - | 1 | 97 | 53.27% |
| NVDA260116P00270000 | 2024-05-06 2:02PM EDT | 2026-01-16 | 5.20 | 4.95 | 5.35 | 0.00 | - | 3 | 504 | 52.74% |
| NVDA260618P00270000 | 2024-04-17 12:41PM EDT | 2026-06-18 | 8.35 | 7.15 | 7.55 | 0.00 | - | 2 | 7 | 50.65% |
| NVDA261218P00270000 | 2024-05-08 11:08AM EDT | 2026-12-18 | 9.75 | 9.80 | 10.60 | -0.45 | -4.41% | 2 | 181 | 49.31% |
