Deutsche Märkte schließen in 1 Stunde 25 Minute
DAX
18.128,67 +127,07 (+0,71%) Euro Stoxx 50
4.948,99 +27,51 (+0,56%) Dow Jones 30
38.826,02 +150,34 (+0,39%) Gold
2.336,30 +27,70 (+1,20%) EUR/USD
1,0787 +0,0021 (+0,19%) Bitcoin EUR
59.350,71 +78,05 (+0,13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:05AM EDT. Markt geöffnet.
Strike:1020.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01020000 | 2024-05-06 9:50AM EDT | 2024-05-10 | 0.60 | 0.57 | 0.59 | +0.14 | +31.11% | 3,169 | 1,368 | 49.39% |
| NVDA240517C01020000 | 2024-05-06 9:48AM EDT | 2024-05-17 | 3.75 | 3.85 | 4.00 | +0.77 | +25.84% | 136 | 1,839 | 47.86% |
| NVDA240524C01020000 | 2024-05-06 9:49AM EDT | 2024-05-24 | 20.88 | 20.35 | 20.95 | +4.21 | +25.07% | 106 | 231 | 67.71% |
| NVDA240531C01020000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 23.93 | 24.05 | 24.75 | +3.53 | +17.30% | 22 | 292 | 62.53% |
| NVDA240607C01020000 | 2024-05-06 9:38AM EDT | 2024-06-07 | 27.19 | 27.90 | 28.70 | +3.38 | +14.20% | 5 | 18 | 59.65% |
| NVDA240614C01020000 | 2024-05-06 9:44AM EDT | 2024-06-14 | 31.95 | 31.65 | 32.75 | +5.10 | +18.99% | 2 | 1 | 57.86% |
| NVDA240621C01020000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 35.00 | 35.15 | 35.55 | +5.50 | +18.64% | 8 | 1,577 | 56.06% |
| NVDA240719C01020000 | 2024-05-06 9:49AM EDT | 2024-07-19 | 47.75 | 48.05 | 48.60 | +6.58 | +15.98% | 4 | 598 | 52.87% |
| NVDA240816C01020000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 58.59 | 60.10 | 60.65 | +5.59 | +10.55% | 1 | 543 | 51.64% |
| NVDA240920C01020000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 77.35 | 78.75 | 79.55 | +4.45 | +6.10% | 3 | 442 | 53.20% |
| NVDA241018C01020000 | 2024-05-03 2:44PM EDT | 2024-10-18 | 81.66 | 88.15 | 89.10 | 0.00 | - | 8 | 126 | 52.41% |
| NVDA241115C01020000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 87.48 | 98.70 | 99.60 | 0.00 | - | 9 | 116 | 52.47% |
| NVDA241220C01020000 | 2024-05-03 12:06PM EDT | 2024-12-20 | 103.10 | 112.45 | 113.50 | 0.00 | - | 2 | 322 | 53.10% |
| NVDA250117C01020000 | 2024-05-06 9:39AM EDT | 2025-01-17 | 118.00 | 119.75 | 120.70 | +5.54 | +4.93% | 6 | 1,702 | 52.50% |
| NVDA250221C01020000 | 2024-05-03 1:18PM EDT | 2025-02-21 | 124.50 | 131.45 | 132.70 | 0.00 | - | 1 | 166 | 52.89% |
| NVDA250321C01020000 | 2024-05-06 9:43AM EDT | 2025-03-21 | 139.11 | 139.55 | 141.00 | +31.66 | +29.46% | 1 | 128 | 52.92% |
| NVDA250620C01020000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 154.00 | 164.65 | 166.10 | 0.00 | - | 2 | 450 | 53.20% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 2025-09-19 | 153.60 | 185.00 | 190.10 | 0.00 | - | 1 | 60 | 53.36% |
| NVDA251219C01020000 | 2024-05-06 9:44AM EDT | 2025-12-19 | 206.76 | 207.50 | 209.80 | +13.09 | +6.76% | 2 | 65 | 53.70% |
| NVDA260116C01020000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 200.87 | 212.80 | 215.10 | 0.00 | - | 1 | 56 | 53.61% |
| NVDA260618C01020000 | 2024-04-22 11:51AM EDT | 2026-06-18 | 169.12 | 241.65 | 244.15 | 0.00 | - | 22 | 69 | 53.61% |
| NVDA261218C01020000 | 2024-05-01 11:59AM EDT | 2026-12-18 | 222.32 | 272.80 | 278.15 | 0.00 | - | 25 | 132 | 53.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01020000 | 2024-05-06 9:46AM EDT | 2024-05-10 | 116.60 | 110.60 | 113.60 | -15.30 | -11.60% | 6 | 6 | 79.40% |
| NVDA240517P01020000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 132.90 | 114.60 | 116.55 | 0.00 | - | 22 | 55 | 60.36% |
| NVDA240524P01020000 | 2024-04-30 9:44AM EDT | 2024-05-24 | 156.40 | 128.60 | 130.55 | 0.00 | - | - | 1 | 70.54% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 184.49 | 132.25 | 133.30 | 0.00 | - | - | 3 | 64.21% |
| NVDA240621P01020000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 175.35 | 140.10 | 142.90 | 0.00 | - | 1 | 272 | 55.36% |
| NVDA240719P01020000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 215.45 | 149.30 | 151.50 | 0.00 | - | 2 | 110 | 50.42% |
| NVDA240816P01020000 | 2024-05-06 9:49AM EDT | 2024-08-16 | 158.90 | 157.60 | 160.25 | -39.65 | -19.97% | 2 | 152 | 47.82% |
| NVDA240920P01020000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 195.95 | 171.50 | 173.95 | 0.00 | - | 2 | 147 | 47.66% |
| NVDA241018P01020000 | 2024-04-01 11:17AM EDT | 2024-10-18 | 194.80 | 230.15 | 233.55 | 0.00 | - | 2 | 42 | 67.23% |
| NVDA241115P01020000 | 2024-03-28 10:12AM EDT | 2024-11-15 | 203.85 | 203.85 | 208.20 | 0.00 | - | 2 | 70 | 52.45% |
| NVDA241220P01020000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 206.85 | 225.50 | 229.65 | 0.00 | - | 6 | 271 | 55.76% |
| NVDA250117P01020000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 253.10 | 198.30 | 200.35 | 0.00 | - | 2 | 189 | 43.70% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 2025-02-21 | 224.00 | 204.05 | 208.90 | 0.00 | - | 6 | 25 | 43.64% |
| NVDA250321P01020000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 233.40 | 209.10 | 212.95 | 0.00 | - | 8 | 8 | 42.88% |
| NVDA250620P01020000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 252.25 | 225.10 | 227.75 | 0.00 | - | 2 | 35 | 41.68% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 289.30 | 292.80 | 0.00 | - | 1 | 153 | 48.75% |
| NVDA260116P01020000 | 2024-04-03 11:44AM EDT | 2026-01-16 | 258.27 | 262.05 | 265.00 | 0.00 | - | 1 | 70 | 41.76% |
| NVDA260618P01020000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 309.50 | 266.85 | 272.65 | 0.00 | - | 8 | 6 | 38.86% |
| NVDA261218P01020000 | 2024-04-09 10:27AM EDT | 2026-12-18 | 307.80 | 280.20 | 293.30 | 0.00 | - | 7 | 8 | 38.47% |
