Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.904,69 -281,77 (-0,48%) CMC Crypto 200
1.364,74 +52,11 (+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:1010.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01010000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.71 | 0.68 | 0.75 | +0.12 | +20.34% | 5,630 | 1,402 | 44.10% |
| NVDA240517C01010000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 5.10 | 5.05 | 5.45 | +1.52 | +42.46% | 1,095 | 2,895 | 45.84% |
| NVDA240524C01010000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 24.87 | 25.20 | 26.00 | +6.57 | +35.90% | 242 | 352 | 68.08% |
| NVDA240531C01010000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 28.70 | 29.20 | 30.05 | +6.77 | +30.87% | 75 | 103 | 62.82% |
| NVDA240607C01010000 | 2024-05-06 1:23PM EDT | 2024-06-07 | 32.88 | 33.40 | 34.35 | +7.93 | +31.78% | 13 | 18 | 59.99% |
| NVDA240614C01010000 | 2024-05-06 2:53PM EDT | 2024-06-14 | 38.55 | 37.65 | 38.85 | +8.67 | +29.02% | 5 | 1 | 58.38% |
| NVDA240621C01010000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 40.95 | 41.20 | 41.95 | +9.20 | +28.98% | 128 | 2,138 | 56.55% |
| NVDA240719C01010000 | 2024-05-06 3:28PM EDT | 2024-07-19 | 54.67 | 54.40 | 55.15 | +10.97 | +25.10% | 33 | 773 | 53.07% |
| NVDA240816C01010000 | 2024-05-06 3:03PM EDT | 2024-08-16 | 68.02 | 67.55 | 68.30 | +12.88 | +23.36% | 25 | 232 | 52.19% |
| NVDA240920C01010000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 86.66 | 87.25 | 88.00 | +11.81 | +15.78% | 7 | 576 | 53.91% |
| NVDA241018C01010000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 90.95 | 97.10 | 98.05 | +5.85 | +6.87% | 24 | 66 | 53.18% |
| NVDA241115C01010000 | 2024-05-03 1:26PM EDT | 2024-11-15 | 95.10 | 108.15 | 109.15 | 0.00 | - | 4 | 135 | 53.33% |
| NVDA241220C01010000 | 2024-05-06 1:33PM EDT | 2024-12-20 | 121.20 | 122.25 | 123.45 | +13.30 | +12.33% | 4 | 197 | 53.97% |
| NVDA250117C01010000 | 2024-05-06 2:28PM EDT | 2025-01-17 | 129.95 | 130.00 | 131.15 | +15.61 | +13.65% | 4 | 463 | 53.44% |
| NVDA250221C01010000 | 2024-05-06 3:20PM EDT | 2025-02-21 | 142.00 | 141.85 | 143.50 | +29.20 | +25.89% | 4 | 118 | 53.82% |
| NVDA250620C01010000 | 2024-05-06 2:16PM EDT | 2025-06-20 | 175.88 | 174.95 | 178.15 | +39.43 | +28.90% | 22 | 1,276 | 54.08% |
| NVDA251219C01010000 | 2024-05-06 2:26PM EDT | 2025-12-19 | 219.78 | 220.05 | 222.35 | +56.18 | +34.34% | 2 | 155 | 54.70% |
| NVDA260116C01010000 | 2024-05-06 1:01PM EDT | 2026-01-16 | 225.88 | 225.55 | 227.80 | +39.43 | +21.15% | 49 | 127 | 54.62% |
| NVDA260618C01010000 | 2024-05-03 12:38PM EDT | 2026-06-18 | 235.00 | 256.25 | 258.75 | 0.00 | - | 2 | 35 | 54.88% |
| NVDA261218C01010000 | 2024-05-06 2:44PM EDT | 2026-12-18 | 288.50 | 286.55 | 292.05 | +42.50 | +17.28% | 28 | 89 | 54.96% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01010000 | 2024-05-06 2:06PM EDT | 2024-05-10 | 92.35 | 87.60 | 89.90 | -29.75 | -24.37% | 19 | 11 | 49.15% |
| NVDA240517P01010000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 93.48 | 91.55 | 93.15 | -29.62 | -24.06% | 29 | 146 | 43.39% |
| NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 2024-05-24 | 123.70 | 109.95 | 112.25 | -40.80 | -24.80% | 5 | 2 | 63.82% |
| NVDA240531P01010000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 176.00 | 112.25 | 116.30 | 0.00 | - | - | 3 | 58.29% |
| NVDA240621P01010000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 175.65 | 122.90 | 124.65 | 0.00 | - | 4 | 218 | 51.35% |
| NVDA240719P01010000 | 2024-05-01 12:15PM EDT | 2024-07-19 | 208.25 | 132.10 | 134.45 | 0.00 | - | 2 | 156 | 47.50% |
| NVDA240816P01010000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 180.35 | 141.80 | 144.15 | 0.00 | - | 2 | 115 | 45.71% |
| NVDA240920P01010000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 161.95 | 155.90 | 158.45 | -26.85 | -14.22% | 2 | 299 | 45.97% |
| NVDA241018P01010000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 208.20 | 162.45 | 165.00 | 0.00 | - | 1 | 42 | 44.60% |
| NVDA241115P01010000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 201.80 | 196.90 | 201.20 | 0.00 | - | 1 | 99 | 54.02% |
| NVDA241220P01010000 | 2024-05-06 9:48AM EDT | 2024-12-20 | 188.30 | 179.40 | 181.90 | -37.55 | -16.63% | 10 | 373 | 43.82% |
| NVDA250117P01010000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 187.39 | 183.85 | 186.35 | -27.41 | -12.76% | 10 | 189 | 42.82% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 206.70 | 215.10 | 0.00 | - | 2 | 37 | 48.92% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 212.30 | 214.10 | 0.00 | - | 10 | 37 | 40.99% |
| NVDA251219P01010000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 268.36 | 236.95 | 241.20 | 0.00 | - | 26 | 43 | 39.92% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 283.95 | 287.55 | 0.00 | - | 2 | 27 | 48.76% |
| NVDA260618P01010000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 294.70 | 257.10 | 259.65 | 0.00 | - | 13 | 19 | 38.41% |
| NVDA261218P01010000 | 2024-04-12 9:59AM EDT | 2026-12-18 | 283.70 | 266.55 | 282.45 | 0.00 | - | 1 | 2 | 38.42% |
