Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.833,84 +158,16 (+0,41%) Bitcoin EUR
58.820,57 -566,46 (-0,95%) CMC Crypto 200
1.361,68 +49,05 (+3,74%) Nasdaq Compositive
16.294,98 +138,65 (+0,86%) S&P 500
5.168,33 +40,54 (+0,79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:40PM EDT. Markt geöffnet.
Strike:1030.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01030000 | 2024-05-06 2:22PM EDT | 2024-05-10 | 0.36 | 0.36 | 0.37 | +0.01 | +2.70% | 2,554 | 1,503 | 47.14% |
| NVDA240517C01030000 | 2024-05-06 2:22PM EDT | 2024-05-17 | 3.60 | 3.50 | 3.60 | +0.98 | +36.84% | 1,664 | 2,671 | 47.60% |
| NVDA240524C01030000 | 2024-05-06 1:06PM EDT | 2024-05-24 | 20.75 | 20.60 | 20.90 | +5.63 | +37.24% | 52 | 235 | 68.88% |
| NVDA240531C01030000 | 2024-05-06 1:47PM EDT | 2024-05-31 | 24.17 | 24.20 | 24.65 | +5.85 | +31.93% | 14 | 196 | 63.44% |
| NVDA240607C01030000 | 2024-05-06 1:29PM EDT | 2024-06-07 | 28.22 | 28.20 | 28.65 | +6.33 | +28.92% | 7 | 9 | 60.57% |
| NVDA240614C01030000 | 2024-05-06 12:25PM EDT | 2024-06-14 | 32.39 | 32.10 | 32.90 | +6.99 | +27.52% | 28 | 2 | 58.85% |
| NVDA240621C01030000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 35.95 | 35.60 | 35.95 | +8.43 | +30.63% | 459 | 722 | 57.07% |
| NVDA240719C01030000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 48.31 | 48.20 | 48.60 | +8.32 | +20.81% | 28 | 302 | 53.42% |
| NVDA240816C01030000 | 2024-05-06 11:25AM EDT | 2024-08-16 | 61.24 | 60.75 | 61.20 | +9.84 | +19.14% | 14 | 363 | 52.37% |
| NVDA240920C01030000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 65.65 | 80.00 | 80.50 | 0.00 | - | 5 | 281 | 54.02% |
| NVDA241018C01030000 | 2024-05-06 1:03PM EDT | 2024-10-18 | 91.01 | 89.75 | 90.35 | +16.36 | +21.92% | 1 | 154 | 53.27% |
| NVDA241115C01030000 | 2024-05-03 10:35AM EDT | 2024-11-15 | 83.80 | 100.65 | 101.25 | 0.00 | - | 1 | 153 | 53.38% |
| NVDA241220C01030000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 100.01 | 114.50 | 115.15 | 0.00 | - | 2 | 165 | 53.93% |
| NVDA250117C01030000 | 2024-05-06 12:44PM EDT | 2025-01-17 | 122.50 | 122.10 | 122.75 | +14.48 | +13.40% | 23 | 563 | 53.38% |
| NVDA250221C01030000 | 2024-05-02 3:46PM EDT | 2025-02-21 | 106.60 | 133.85 | 135.00 | 0.00 | - | 6 | 164 | 53.74% |
| NVDA250620C01030000 | 2024-05-06 12:33PM EDT | 2025-06-20 | 166.95 | 167.90 | 168.90 | +14.08 | +9.21% | 8 | 56 | 54.04% |
| NVDA251219C01030000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 189.40 | 211.95 | 213.40 | 0.00 | - | 13 | 177 | 54.56% |
| NVDA260116C01030000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 186.65 | 217.20 | 219.25 | 0.00 | - | 1 | 68 | 54.50% |
| NVDA260618C01030000 | 2024-04-24 9:40AM EDT | 2026-06-18 | 193.00 | 247.90 | 250.05 | 0.00 | - | 1 | 41 | 54.72% |
| NVDA261218C01030000 | 2024-05-03 2:04PM EDT | 2026-12-18 | 260.19 | 278.50 | 283.05 | 0.00 | - | 2 | 49 | 54.79% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01030000 | 2024-05-06 1:12PM EDT | 2024-05-10 | 113.50 | 111.25 | 113.30 | -29.50 | -20.63% | 29 | 0 | 53.05% |
| NVDA240517P01030000 | 2024-05-06 1:05PM EDT | 2024-05-17 | 114.55 | 113.60 | 114.95 | -29.00 | -20.20% | 15 | 31 | 47.06% |
| NVDA240524P01030000 | 2024-05-06 11:24AM EDT | 2024-05-24 | 130.50 | 128.75 | 130.40 | -40.41 | -23.64% | 6 | 15 | 64.86% |
| NVDA240531P01030000 | 2024-04-29 10:46AM EDT | 2024-05-31 | 173.21 | 132.70 | 133.60 | 0.00 | - | - | 1 | 60.02% |
| NVDA240621P01030000 | 2024-05-06 11:26AM EDT | 2024-06-21 | 143.15 | 141.10 | 142.65 | -21.35 | -12.98% | 2 | 170 | 52.46% |
| NVDA240719P01030000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 225.25 | 149.60 | 151.60 | 0.00 | - | 2 | 73 | 48.05% |
| NVDA240816P01030000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 176.80 | 158.50 | 160.50 | -5.90 | -3.23% | 1 | 196 | 45.93% |
| NVDA240920P01030000 | 2024-04-12 12:31PM EDT | 2024-09-20 | 197.65 | 172.95 | 174.55 | 0.00 | - | 16 | 303 | 46.21% |
| NVDA241018P01030000 | 2024-05-03 10:00AM EDT | 2024-10-18 | 200.79 | 178.90 | 180.55 | 0.00 | - | 1 | 10 | 44.64% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 186.65 | 188.20 | 0.00 | - | 2 | 108 | 44.22% |
| NVDA241220P01030000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 213.70 | 232.20 | 236.75 | 0.00 | - | 2 | 329 | 56.76% |
| NVDA250117P01030000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 228.78 | 200.10 | 201.85 | 0.00 | - | 1 | 160 | 42.93% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 2025-02-21 | 225.80 | 219.75 | 226.00 | 0.00 | - | 2 | 19 | 47.68% |
| NVDA250620P01030000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 260.21 | 227.55 | 229.85 | 0.00 | - | 2 | 237 | 41.18% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 295.95 | 299.40 | 0.00 | - | 2 | 14 | 49.22% |
| NVDA260116P01030000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 305.45 | 254.90 | 257.60 | 0.00 | - | 1 | 1,313 | 39.32% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 43.75% |
| NVDA261218P01030000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 343.00 | 283.05 | 293.65 | 0.00 | - | 1 | 12 | 37.78% |
