Deutsche Märkte schließen in 2 Stunden 20 Minuten
DAX
18.169,04 +167,44 (+0,93%) Euro Stoxx 50
4.957,66 +36,18 (+0,74%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.332,80 +24,20 (+1,05%) EUR/USD
1,0789 +0,0022 (+0,20%) Bitcoin EUR
59.003,85 -48,99 (-0,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1080.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01080000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,384 | 1,574 | 25.00% |
| NVDA240517C01080000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 159 | 2,244 | 25.00% |
| NVDA240524C01080000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 9.05 | 0.00 | 0.00 | 0.00 | - | 25 | 72 | 12.50% |
| NVDA240531C01080000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 11.60 | 0.00 | 0.00 | 0.00 | - | 15 | 277 | 12.50% |
| NVDA240607C01080000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 15.32 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 12.50% |
| NVDA240614C01080000 | 2024-05-03 10:15AM EDT | 2024-06-14 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NVDA240621C01080000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 152 | 768 | 12.50% |
| NVDA240719C01080000 | 2024-05-03 2:52PM EDT | 2024-07-19 | 29.52 | 0.00 | 0.00 | 0.00 | - | 31 | 678 | 6.25% |
| NVDA240816C01080000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 38.77 | 0.00 | 0.00 | 0.00 | - | 58 | 342 | 6.25% |
| NVDA240920C01080000 | 2024-05-01 9:48AM EDT | 2024-09-20 | 46.90 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 6.25% |
| NVDA241018C01080000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 6.25% |
| NVDA241115C01080000 | 2024-05-03 11:34AM EDT | 2024-11-15 | 71.74 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| NVDA241220C01080000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 85.70 | 0.00 | 0.00 | 0.00 | - | 4 | 490 | 6.25% |
| NVDA250117C01080000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 93.05 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 3.13% |
| NVDA250221C01080000 | 2024-05-03 3:50PM EDT | 2025-02-21 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 3.13% |
| NVDA250321C01080000 | 2024-05-03 9:37AM EDT | 2025-03-21 | 106.73 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 3.13% |
| NVDA250620C01080000 | 2024-05-02 12:05PM EDT | 2025-06-20 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 3.13% |
| NVDA250919C01080000 | 2024-05-01 12:25PM EDT | 2025-09-19 | 128.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| NVDA251219C01080000 | 2024-04-22 2:20PM EDT | 2025-12-19 | 131.60 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 3.13% |
| NVDA260116C01080000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 132.75 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 3.13% |
| NVDA260618C01080000 | 2024-04-30 1:34PM EDT | 2026-06-18 | 205.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| NVDA261218C01080000 | 2024-05-01 11:22AM EDT | 2026-12-18 | 214.03 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01080000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 238.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240517P01080000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 255.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 322.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240621P01080000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 234.80 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| NVDA240719P01080000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 239.60 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA240816P01080000 | 2024-04-08 11:44AM EDT | 2024-08-16 | 229.70 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA240920P01080000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 240.75 | 244.90 | 248.00 | 0.00 | - | 2 | 61 | 53.49% |
| NVDA241018P01080000 | 2024-03-26 9:52AM EDT | 2024-10-18 | 216.10 | 286.20 | 290.70 | 0.00 | - | 3 | 17 | 67.26% |
| NVDA241115P01080000 | 2024-03-27 10:24AM EDT | 2024-11-15 | 248.95 | 253.70 | 257.85 | 0.00 | - | 4 | 39 | 49.89% |
| NVDA241220P01080000 | 2024-04-15 9:46AM EDT | 2024-12-20 | 245.00 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| NVDA250117P01080000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 320.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 54.28% |
| NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 2025-03-21 | 275.85 | 340.35 | 353.75 | 0.00 | - | 10 | 5 | 66.24% |
| NVDA250620P01080000 | 2024-04-11 2:36PM EDT | 2025-06-20 | 269.35 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| NVDA260116P01080000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 331.31 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA260618P01080000 | 2024-04-04 3:01PM EDT | 2026-06-18 | 327.19 | 314.15 | 319.65 | 0.00 | - | 2 | 9 | 37.29% |
| NVDA261218P01080000 | 2024-04-04 2:52PM EDT | 2026-12-18 | 339.10 | 324.65 | 339.40 | 0.00 | - | 1 | 6 | 36.99% |
