Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.921,88 -262,45 (-0,44%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:1100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01100000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 1,348 | 2,719 | 56.45% |
| NVDA240517C01100000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.00 | 0.93 | 1.03 | +0.07 | +7.53% | 2,250 | 6,582 | 50.94% |
| NVDA240524C01100000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 10.05 | 10.05 | 10.40 | +2.49 | +32.94% | 825 | 1,691 | 68.81% |
| NVDA240531C01100000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 12.80 | 12.65 | 13.20 | +3.20 | +33.33% | 635 | 708 | 63.38% |
| NVDA240607C01100000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 15.60 | 15.45 | 16.10 | +3.80 | +32.20% | 72 | 73 | 60.21% |
| NVDA240614C01100000 | 2024-05-06 3:47PM EDT | 2024-06-14 | 18.71 | 18.60 | 19.30 | +4.63 | +32.88% | 119 | 27 | 58.44% |
| NVDA240621C01100000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 21.30 | 21.15 | 21.60 | +5.08 | +31.32% | 942 | 12,787 | 56.44% |
| NVDA240719C01100000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 31.68 | 31.50 | 32.15 | +6.68 | +26.72% | 186 | 1,864 | 52.66% |
| NVDA240816C01100000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 42.10 | 42.70 | 43.40 | +7.50 | +21.68% | 68 | 1,069 | 51.68% |
| NVDA240920C01100000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 60.10 | 60.55 | 61.35 | +9.10 | +17.84% | 159 | 1,668 | 53.37% |
| NVDA241018C01100000 | 2024-05-06 2:52PM EDT | 2024-10-18 | 70.65 | 69.85 | 70.65 | +9.50 | +15.54% | 25 | 141 | 52.64% |
| NVDA241115C01100000 | 2024-05-06 2:52PM EDT | 2024-11-15 | 80.84 | 79.75 | 81.25 | +10.44 | +14.83% | 21 | 877 | 52.69% |
| NVDA241220C01100000 | 2024-05-06 2:22PM EDT | 2024-12-20 | 93.52 | 93.75 | 94.95 | +11.12 | +13.50% | 16 | 858 | 53.39% |
| NVDA250117C01100000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 101.50 | 101.20 | 102.10 | +13.50 | +15.34% | 88 | 2,330 | 52.81% |
| NVDA250221C01100000 | 2024-05-06 3:28PM EDT | 2025-02-21 | 113.31 | 112.80 | 114.25 | +12.96 | +12.91% | 20 | 202 | 53.20% |
| NVDA250321C01100000 | 2024-05-06 3:10PM EDT | 2025-03-21 | 122.41 | 121.15 | 122.25 | +15.31 | +14.30% | 25 | 702 | 53.21% |
| NVDA250620C01100000 | 2024-05-06 3:46PM EDT | 2025-06-20 | 145.55 | 146.45 | 147.75 | +13.15 | +9.93% | 22 | 1,435 | 53.48% |
| NVDA250919C01100000 | 2024-05-06 11:20AM EDT | 2025-09-19 | 166.95 | 167.20 | 171.40 | +14.95 | +9.84% | 2 | 8 | 53.54% |
| NVDA251219C01100000 | 2024-05-06 1:33PM EDT | 2025-12-19 | 189.57 | 190.90 | 192.30 | +15.67 | +9.01% | 35 | 353 | 54.02% |
| NVDA260116C01100000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 195.45 | 197.00 | 197.95 | +17.55 | +9.87% | 103 | 500 | 54.02% |
| NVDA260618C01100000 | 2024-05-06 3:25PM EDT | 2026-06-18 | 227.85 | 227.60 | 229.15 | +20.85 | +10.07% | 2 | 230 | 54.22% |
| NVDA261218C01100000 | 2024-05-06 3:14PM EDT | 2026-12-18 | 260.07 | 258.25 | 263.10 | +17.07 | +7.02% | 46 | 1,119 | 54.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01100000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 182.70 | 174.00 | 186.45 | -100.50 | -35.49% | 4 | 0 | 86.30% |
| NVDA240517P01100000 | 2024-05-06 2:45PM EDT | 2024-05-17 | 179.79 | 178.10 | 179.65 | -29.11 | -13.93% | 58 | 104 | 51.56% |
| NVDA240524P01100000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 195.60 | 184.20 | 186.95 | -17.78 | -8.33% | 102 | 109 | 61.58% |
| NVDA240531P01100000 | 2024-05-06 11:47AM EDT | 2024-05-31 | 191.00 | 186.05 | 189.30 | -44.93 | -19.04% | 1 | 2 | 56.75% |
| NVDA240607P01100000 | 2024-05-02 3:49PM EDT | 2024-06-07 | 191.00 | 188.05 | 192.05 | -54.60 | -22.23% | 1 | 36 | 54.11% |
| NVDA240621P01100000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 202.89 | 192.85 | 195.10 | -43.91 | -17.79% | 2 | 253 | 50.02% |
| NVDA240719P01100000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 205.95 | 199.70 | 202.50 | -76.43 | -27.07% | 5 | 104 | 46.70% |
| NVDA240816P01100000 | 2024-05-06 10:05AM EDT | 2024-08-16 | 216.06 | 206.90 | 210.50 | -18.64 | -7.94% | 3 | 49 | 45.00% |
| NVDA240920P01100000 | 2024-05-06 10:51AM EDT | 2024-09-20 | 227.00 | 219.40 | 222.50 | -46.20 | -16.91% | 2 | 105 | 45.09% |
| NVDA241018P01100000 | 2024-05-06 3:25PM EDT | 2024-10-18 | 227.65 | 224.80 | 228.05 | -45.65 | -16.70% | 4 | 54 | 43.62% |
| NVDA241115P01100000 | 2024-05-06 9:39AM EDT | 2024-11-15 | 244.45 | 239.25 | 243.15 | -22.72 | -8.50% | 20 | 48 | 46.47% |
| NVDA241220P01100000 | 2024-05-06 11:55AM EDT | 2024-12-20 | 244.50 | 240.55 | 243.15 | -40.15 | -14.11% | 20 | 219 | 42.77% |
| NVDA250117P01100000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 248.00 | 245.00 | 247.15 | -41.80 | -14.42% | 20 | 403 | 41.75% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 265.15 | 277.20 | 0.00 | - | 1 | 68 | 48.63% |
| NVDA250321P01100000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 299.59 | 253.55 | 263.25 | 0.00 | - | 1 | 31 | 42.30% |
| NVDA250620P01100000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 368.00 | 265.45 | 277.25 | 0.00 | - | 2 | 49 | 41.01% |
| NVDA251219P01100000 | 2024-05-06 11:34AM EDT | 2025-12-19 | 299.00 | 294.25 | 299.25 | -37.45 | -11.13% | 1 | 44 | 38.90% |
| NVDA260116P01100000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 381.99 | 297.00 | 302.00 | 0.00 | - | 1 | 101 | 38.59% |
| NVDA260618P01100000 | 2024-04-26 2:03PM EDT | 2026-06-18 | 340.38 | 312.75 | 318.50 | 0.00 | - | 1 | 17 | 37.66% |
| NVDA261218P01100000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 350.00 | 322.45 | 341.05 | 0.00 | - | 25 | 305 | 37.67% |
