Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.818,54 -341,87 (-0,58%) CMC Crypto 200
1.364,77 +52,14 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1000.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01000000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.10 | 1.03 | 1.10 | +0.29 | +35.80% | 25,958 | 7,192 | 43.38% |
| NVDA240517C01000000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 6.60 | 6.45 | 6.65 | +2.30 | +53.49% | 12,174 | 23,647 | 45.40% |
| NVDA240524C01000000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 28.25 | 28.05 | 28.45 | +7.85 | +38.48% | 3,758 | 3,354 | 68.11% |
| NVDA240531C01000000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 32.05 | 31.95 | 32.80 | +8.05 | +33.54% | 1,316 | 1,418 | 62.83% |
| NVDA240607C01000000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 36.40 | 36.30 | 37.00 | +8.75 | +31.65% | 131 | 223 | 59.93% |
| NVDA240614C01000000 | 2024-05-06 3:47PM EDT | 2024-06-14 | 40.56 | 40.70 | 41.85 | +8.61 | +26.95% | 115 | 31 | 58.47% |
| NVDA240621C01000000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 44.39 | 44.20 | 44.60 | +10.01 | +29.12% | 4,218 | 12,973 | 56.43% |
| NVDA240719C01000000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 58.00 | 57.70 | 58.40 | +11.60 | +25.00% | 2,849 | 4,370 | 53.14% |
| NVDA240816C01000000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 70.00 | 70.85 | 71.85 | +11.57 | +19.80% | 340 | 2,025 | 52.28% |
| NVDA240920C01000000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 90.66 | 90.80 | 91.60 | +13.96 | +18.20% | 376 | 6,161 | 54.01% |
| NVDA241018C01000000 | 2024-05-06 2:49PM EDT | 2024-10-18 | 101.22 | 100.65 | 101.50 | +15.10 | +17.53% | 74 | 630 | 53.23% |
| NVDA241115C01000000 | 2024-05-06 2:28PM EDT | 2024-11-15 | 111.85 | 111.75 | 112.70 | +12.85 | +12.98% | 16 | 410 | 53.40% |
| NVDA241220C01000000 | 2024-05-06 3:46PM EDT | 2024-12-20 | 125.18 | 125.90 | 127.00 | +14.33 | +12.93% | 151 | 3,475 | 54.04% |
| NVDA250117C01000000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 132.85 | 133.70 | 134.70 | +15.95 | +13.64% | 165 | 6,292 | 53.52% |
| NVDA250221C01000000 | 2024-05-06 3:27PM EDT | 2025-02-21 | 146.03 | 145.55 | 147.10 | +17.44 | +13.56% | 52 | 500 | 53.91% |
| NVDA250321C01000000 | 2024-05-06 2:59PM EDT | 2025-03-21 | 155.23 | 154.10 | 155.45 | +18.57 | +13.59% | 40 | 922 | 53.96% |
| NVDA250620C01000000 | 2024-05-06 2:07PM EDT | 2025-06-20 | 179.00 | 179.75 | 181.05 | +17.55 | +10.87% | 27 | 1,666 | 54.22% |
| NVDA250919C01000000 | 2024-05-06 2:43PM EDT | 2025-09-19 | 202.17 | 200.50 | 205.40 | +18.67 | +10.17% | 5 | 115 | 54.37% |
| NVDA251219C01000000 | 2024-05-06 9:51AM EDT | 2025-12-19 | 221.65 | 221.05 | 227.60 | +22.65 | +11.38% | 2 | 994 | 54.69% |
| NVDA260116C01000000 | 2024-05-06 3:46PM EDT | 2026-01-16 | 228.05 | 229.20 | 231.45 | +17.02 | +8.07% | 50 | 2,467 | 54.73% |
| NVDA260618C01000000 | 2024-05-06 2:53PM EDT | 2026-06-18 | 260.50 | 259.80 | 262.15 | +22.50 | +9.45% | 9 | 1,068 | 54.96% |
| NVDA261218C01000000 | 2024-05-06 2:44PM EDT | 2026-12-18 | 292.00 | 290.20 | 295.25 | +21.38 | +7.90% | 36 | 1,522 | 55.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01000000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 82.20 | 78.00 | 80.10 | -31.30 | -27.58% | 83 | 105 | 46.40% |
| NVDA240517P01000000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 86.08 | 82.40 | 86.30 | -25.27 | -22.69% | 285 | 1,334 | 47.83% |
| NVDA240524P01000000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 104.00 | 101.90 | 105.00 | -30.94 | -22.93% | 35 | 50 | 63.59% |
| NVDA240531P01000000 | 2024-05-06 2:38PM EDT | 2024-05-31 | 109.90 | 105.20 | 108.85 | -32.10 | -22.61% | 12 | 18 | 58.43% |
| NVDA240607P01000000 | 2024-05-06 3:00PM EDT | 2024-06-07 | 112.20 | 109.55 | 112.10 | -41.50 | -27.00% | 555 | 20 | 55.63% |
| NVDA240621P01000000 | 2024-05-06 3:08PM EDT | 2024-06-21 | 118.51 | 115.95 | 117.65 | -22.68 | -16.06% | 111 | 564 | 51.48% |
| NVDA240719P01000000 | 2024-05-06 11:36AM EDT | 2024-07-19 | 130.40 | 126.05 | 127.60 | -19.32 | -12.90% | 27 | 458 | 47.56% |
| NVDA240816P01000000 | 2024-05-06 11:53AM EDT | 2024-08-16 | 139.22 | 135.00 | 137.40 | -27.08 | -16.28% | 5 | 123 | 45.76% |
| NVDA240920P01000000 | 2024-05-06 3:15PM EDT | 2024-09-20 | 152.22 | 150.00 | 151.90 | -17.78 | -10.46% | 19 | 436 | 46.05% |
| NVDA241018P01000000 | 2024-05-06 9:50AM EDT | 2024-10-18 | 164.70 | 156.05 | 158.65 | -31.27 | -15.96% | 2 | 111 | 44.74% |
| NVDA241115P01000000 | 2024-05-06 10:04AM EDT | 2024-11-15 | 170.43 | 163.45 | 166.05 | -19.38 | -10.21% | 2 | 116 | 44.16% |
| NVDA241220P01000000 | 2024-05-06 3:26PM EDT | 2024-12-20 | 175.40 | 173.45 | 175.60 | -19.60 | -10.05% | 31 | 620 | 43.94% |
| NVDA250117P01000000 | 2024-05-06 3:40PM EDT | 2025-01-17 | 180.40 | 177.60 | 180.05 | -17.48 | -8.83% | 26 | 1,226 | 42.93% |
| NVDA250221P01000000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 215.85 | 183.20 | 190.45 | 0.00 | - | 8 | 1,386 | 43.44% |
| NVDA250321P01000000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 226.55 | 190.35 | 193.75 | 0.00 | - | 1 | 468 | 42.45% |
| NVDA250620P01000000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 208.05 | 206.15 | 207.90 | -13.75 | -6.20% | 7 | 378 | 41.09% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 247.15 | 218.65 | 222.60 | 0.00 | - | - | 31 | 40.60% |
| NVDA251219P01000000 | 2024-04-25 1:25PM EDT | 2025-12-19 | 234.72 | 230.65 | 235.05 | -40.28 | -14.65% | 2 | 110 | 40.02% |
| NVDA260116P01000000 | 2024-05-06 3:58PM EDT | 2026-01-16 | 236.30 | 233.05 | 237.85 | -18.70 | -7.33% | 33 | 340 | 39.70% |
| NVDA260618P01000000 | 2024-05-01 10:46AM EDT | 2026-06-18 | 287.00 | 251.20 | 253.50 | 0.00 | - | 52 | 323 | 38.51% |
| NVDA261218P01000000 | 2024-05-06 3:21PM EDT | 2026-12-18 | 267.51 | 260.45 | 276.80 | -16.65 | -5.86% | 3 | 263 | 38.60% |
