Deutsche Märkte öffnen in 5 Stunden 7 Minuten
Nikkei 225
38.554,05 +317,98 (+0,83%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.362,02 -227,98 (-0,38%) CMC Crypto 200
1.370,34 +57,71 (+4,40%) 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:1060.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01060000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.19 | -0.03 | -18.75% | 1,786 | 1,508 | 55.47% |
| NVDA240517C01060000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.90 | 1.87 | 1.94 | +0.33 | +21.02% | 599 | 1,413 | 50.07% |
| NVDA240524C01060000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 15.00 | 15.20 | 15.70 | +3.81 | +34.05% | 138 | 1,460 | 70.15% |
| NVDA240531C01060000 | 2024-05-06 12:35PM EDT | 2024-05-31 | 18.38 | 18.40 | 19.00 | +3.52 | +23.69% | 29 | 67 | 64.13% |
| NVDA240607C01060000 | 2024-05-06 3:51PM EDT | 2024-06-07 | 22.10 | 21.85 | 22.55 | +4.04 | +22.37% | 27 | 17 | 60.84% |
| NVDA240621C01060000 | 2024-05-06 3:13PM EDT | 2024-06-21 | 29.35 | 28.50 | 29.15 | +7.40 | +33.71% | 71 | 434 | 56.97% |
| NVDA240719C01060000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 39.97 | 40.35 | 41.05 | +6.82 | +20.57% | 20 | 246 | 53.16% |
| NVDA240816C01060000 | 2024-05-06 2:25PM EDT | 2024-08-16 | 52.64 | 52.55 | 53.25 | +19.09 | +56.90% | 20 | 233 | 52.13% |
| NVDA240920C01060000 | 2024-05-06 1:01PM EDT | 2024-09-20 | 71.85 | 71.40 | 72.20 | +11.05 | +18.17% | 3 | 268 | 53.79% |
| NVDA241018C01060000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 78.23 | 80.90 | 81.95 | +10.68 | +15.81% | 1 | 46 | 53.02% |
| NVDA241115C01060000 | 2024-05-06 10:39AM EDT | 2024-11-15 | 90.11 | 91.70 | 92.80 | +13.73 | +17.98% | 8 | 150 | 53.15% |
| NVDA241220C01060000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 105.08 | 105.60 | 106.60 | +29.02 | +38.15% | 4 | 115 | 53.72% |
| NVDA250117C01060000 | 2024-05-06 11:24AM EDT | 2025-01-17 | 112.50 | 113.20 | 114.05 | +14.05 | +14.27% | 1 | 336 | 53.15% |
| NVDA250221C01060000 | 2024-05-06 2:22PM EDT | 2025-02-21 | 124.05 | 124.95 | 126.50 | +13.00 | +11.71% | 1 | 249 | 53.55% |
| NVDA250321C01060000 | 2024-05-06 3:01PM EDT | 2025-03-21 | 134.45 | 133.40 | 134.80 | +17.72 | +15.18% | 12 | 165 | 53.58% |
| NVDA250620C01060000 | 2024-05-06 2:36PM EDT | 2025-06-20 | 158.95 | 158.95 | 160.30 | +33.35 | +26.55% | 16 | 132 | 53.81% |
| NVDA251219C01060000 | 2024-04-19 2:14PM EDT | 2025-12-19 | 135.40 | 203.45 | 205.00 | 0.00 | - | 64 | 73 | 54.35% |
| NVDA260116C01060000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 205.60 | 208.95 | 210.65 | +22.10 | +12.04% | 32 | 41 | 54.29% |
| NVDA260618C01060000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 185.60 | 239.60 | 241.90 | 0.00 | - | 3 | 18 | 54.51% |
| NVDA261218C01060000 | 2024-05-01 11:07AM EDT | 2026-12-18 | 222.04 | 270.25 | 275.65 | 0.00 | - | 2 | 21 | 54.60% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01060000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 140.60 | 135.10 | 146.55 | -31.25 | -18.18% | 26 | 0 | 85.50% |
| NVDA240517P01060000 | 2024-05-06 11:48AM EDT | 2024-05-17 | 142.60 | 138.05 | 140.30 | -91.25 | -39.02% | 9 | 0 | 48.76% |
| NVDA240524P01060000 | 2024-05-06 2:17PM EDT | 2024-05-24 | 153.89 | 149.75 | 152.10 | -64.76 | -29.62% | 1 | 17 | 64.61% |
| NVDA240607P01060000 | 2024-04-30 1:36PM EDT | 2024-06-07 | 203.15 | 154.85 | 159.25 | 0.00 | - | - | 1 | 56.39% |
| NVDA240621P01060000 | 2024-05-02 10:14AM EDT | 2024-06-21 | 169.75 | 160.05 | 162.50 | -60.70 | -26.34% | 1 | 236 | 51.22% |
| NVDA240719P01060000 | 2024-04-10 12:32PM EDT | 2024-07-19 | 177.55 | 168.10 | 171.20 | -38.65 | -17.88% | 1 | 118 | 47.61% |
| NVDA240816P01060000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 229.35 | 176.50 | 179.75 | 0.00 | - | 8 | 81 | 45.55% |
| NVDA240920P01060000 | 2024-05-06 10:59AM EDT | 2024-09-20 | 199.10 | 190.00 | 192.95 | -62.95 | -24.02% | 2 | 101 | 45.68% |
| NVDA241018P01060000 | 2024-05-02 10:14AM EDT | 2024-10-18 | 253.94 | 196.05 | 199.00 | 0.00 | - | 1 | 4 | 44.22% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 265.90 | 269.90 | 0.00 | - | 2 | 42 | 67.11% |
| NVDA241220P01060000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 278.26 | 212.55 | 215.00 | 0.00 | - | 1 | 303 | 43.35% |
| NVDA250117P01060000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 281.52 | 216.40 | 219.15 | 0.00 | - | 1 | 243 | 42.30% |
| NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 2025-02-21 | 254.50 | 221.30 | 229.35 | 0.00 | - | 2 | 12 | 42.84% |
| NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 2025-03-21 | 274.35 | 226.35 | 233.70 | 0.00 | - | 30 | 46 | 42.21% |
| NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 2025-06-20 | 263.15 | 259.15 | 265.45 | 0.00 | - | 6 | 56 | 45.43% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 2025-09-19 | 287.65 | 252.00 | 265.90 | 0.00 | - | - | 2 | 41.21% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 317.25 | 320.70 | 0.00 | - | 1 | 20 | 49.63% |
| NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 308.00 | 323.70 | 0.00 | - | 36 | 37 | 49.13% |
| NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 43.82% |
| NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 2026-12-18 | 301.70 | 349.25 | 363.20 | 0.00 | - | 3 | 3 | 46.29% |
