Deutsche Märkte schließen in 3 Stunden 46 Minuten
DAX
18.171,53 +169,93 (+0,94%) Euro Stoxx 50
4.962,14 +40,66 (+0,83%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,40 +20,80 (+0,90%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.471,94 +146,09 (+0,25%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1090.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01090000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 422 | 627 | 25.00% |
| NVDA240517C01090000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 369 | 1,654 | 25.00% |
| NVDA240524C01090000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 8.46 | 0.00 | 0.00 | 0.00 | - | 18 | 176 | 12.50% |
| NVDA240531C01090000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| NVDA240607C01090000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 14.08 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| NVDA240614C01090000 | 2024-05-03 10:58AM EDT | 2024-06-14 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NVDA240621C01090000 | 2024-05-03 2:21PM EDT | 2024-06-21 | 18.47 | 0.00 | 0.00 | 0.00 | - | 7 | 504 | 12.50% |
| NVDA240719C01090000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 28.15 | 0.00 | 0.00 | 0.00 | - | 19 | 237 | 6.25% |
| NVDA240816C01090000 | 2024-05-03 12:12PM EDT | 2024-08-16 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 6.25% |
| NVDA240920C01090000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 6.25% |
| NVDA241018C01090000 | 2024-05-02 2:20PM EDT | 2024-10-18 | 50.70 | 0.00 | 0.00 | 0.00 | - | 19 | 107 | 6.25% |
| NVDA241115C01090000 | 2024-05-02 3:24PM EDT | 2024-11-15 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| NVDA241220C01090000 | 2024-05-03 2:23PM EDT | 2024-12-20 | 85.80 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 6.25% |
| NVDA250117C01090000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 91.23 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 6.25% |
| NVDA250221C01090000 | 2024-05-03 1:45PM EDT | 2025-02-21 | 102.15 | 0.00 | 0.00 | 0.00 | - | 6 | 143 | 3.13% |
| NVDA250620C01090000 | 2024-04-30 11:54AM EDT | 2025-06-20 | 127.00 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 3.13% |
| NVDA251219C01090000 | 2024-04-22 10:00AM EDT | 2025-12-19 | 125.55 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 3.13% |
| NVDA260116C01090000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 155.14 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 3.13% |
| NVDA260618C01090000 | 2024-05-01 12:00PM EDT | 2026-06-18 | 173.40 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 3.13% |
| NVDA261218C01090000 | 2024-05-01 11:25AM EDT | 2026-12-18 | 208.96 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01090000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 251.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240517P01090000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 242.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 274.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA240621P01090000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 214.77 | 0.00 | 0.00 | 0.00 | - | 3 | 370 | 0.00% |
| NVDA240719P01090000 | 2024-05-01 10:50AM EDT | 2024-07-19 | 259.21 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| NVDA240816P01090000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 221.15 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| NVDA240920P01090000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 264.85 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 68.10% |
| NVDA241115P01090000 | 2024-03-22 11:33AM EDT | 2024-11-15 | 237.65 | 341.70 | 346.90 | 0.00 | - | 1 | 41 | 81.14% |
| NVDA241220P01090000 | 2024-04-01 11:11AM EDT | 2024-12-20 | 253.60 | 296.25 | 300.15 | 0.00 | - | 2 | 89 | 58.10% |
| NVDA250117P01090000 | 2024-04-04 10:32AM EDT | 2025-01-17 | 258.75 | 256.55 | 262.20 | 0.00 | - | 4 | 274 | 42.14% |
| NVDA250221P01090000 | 2024-04-01 10:56AM EDT | 2025-02-21 | 262.05 | 302.65 | 311.95 | 0.00 | - | 2 | 21 | 54.38% |
| NVDA250620P01090000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 294.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 328.10 | 343.60 | 0.00 | - | 1 | 22 | 46.27% |
| NVDA260116P01090000 | 2024-03-21 12:48PM EDT | 2026-01-16 | 301.55 | 375.80 | 387.60 | 0.00 | - | 8 | 49 | 53.47% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 39.52% |
| NVDA261218P01090000 | 2024-04-04 3:01PM EDT | 2026-12-18 | 349.99 | 331.45 | 342.55 | 0.00 | - | 2 | 5 | 36.26% |
