Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.781,81 +106,13 (+0,27%) Gold
2.332,40 +23,80 (+1,03%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.769,98 -1.001,89 (-1,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:30PM EDT. Markt geöffnet.
Strike:1110.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01110000 | 2024-05-06 12:59PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 254 | 340 | 58.59% |
| NVDA240517C01110000 | 2024-05-06 1:14PM EDT | 2024-05-17 | 1.01 | 1.00 | 1.04 | +0.19 | +23.17% | 358 | 1,090 | 54.57% |
| NVDA240524C01110000 | 2024-05-06 12:13PM EDT | 2024-05-24 | 9.66 | 9.15 | 9.45 | +2.86 | +42.06% | 68 | 224 | 70.43% |
| NVDA240531C01110000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 12.40 | 11.75 | 12.00 | +2.90 | +30.53% | 29 | 62 | 64.84% |
| NVDA240607C01110000 | 2024-05-06 12:54PM EDT | 2024-06-07 | 14.35 | 14.35 | 14.70 | +3.82 | +36.28% | 55 | 16 | 61.44% |
| NVDA240614C01110000 | 2024-05-03 1:02PM EDT | 2024-06-14 | 13.60 | 17.15 | 17.85 | 0.00 | - | 10 | 5 | 59.51% |
| NVDA240621C01110000 | 2024-05-06 1:07PM EDT | 2024-06-21 | 20.20 | 19.65 | 19.95 | +4.20 | +26.25% | 55 | 940 | 57.40% |
| NVDA240719C01110000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 30.56 | 29.60 | 30.00 | +6.51 | +27.07% | 10 | 433 | 53.39% |
| NVDA240816C01110000 | 2024-05-06 12:42PM EDT | 2024-08-16 | 40.67 | 40.50 | 40.95 | +9.62 | +30.98% | 68 | 217 | 52.31% |
| NVDA240920C01110000 | 2024-05-06 11:10AM EDT | 2024-09-20 | 57.25 | 57.65 | 58.20 | +7.65 | +15.42% | 1 | 236 | 53.76% |
| NVDA241018C01110000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 65.15 | 66.70 | 67.10 | +8.25 | +14.50% | 1 | 86 | 52.93% |
| NVDA241115C01110000 | 2024-05-02 2:13PM EDT | 2024-11-15 | 56.30 | 76.90 | 77.65 | 0.00 | - | 6 | 185 | 53.07% |
| NVDA241220C01110000 | 2024-05-06 1:04PM EDT | 2024-12-20 | 91.45 | 90.40 | 91.30 | +11.01 | +13.69% | 7 | 211 | 53.70% |
| NVDA250117C01110000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 87.20 | 97.55 | 98.25 | 0.00 | - | 11 | 348 | 53.04% |
| NVDA250221C01110000 | 2024-05-06 10:37AM EDT | 2025-02-21 | 107.91 | 109.05 | 110.20 | +22.66 | +26.58% | 2 | 86 | 53.41% |
| NVDA250620C01110000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 124.75 | 142.15 | 143.60 | 0.00 | - | 2 | 148 | 53.63% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 186.45 | 187.75 | 0.00 | - | 1 | 5 | 54.13% |
| NVDA260116C01110000 | 2024-05-06 10:49AM EDT | 2026-01-16 | 190.05 | 191.65 | 193.60 | +49.10 | +34.84% | 32 | 381 | 54.06% |
| NVDA260618C01110000 | 2024-04-30 12:33PM EDT | 2026-06-18 | 199.00 | 222.90 | 224.50 | 0.00 | - | 4 | 27 | 54.30% |
| NVDA261218C01110000 | 2024-05-02 1:43PM EDT | 2026-12-18 | 215.81 | 253.05 | 258.05 | 0.00 | - | 2 | 54 | 54.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 2024-05-10 | 245.85 | 186.05 | 198.00 | 0.00 | - | 12 | 0 | 116.69% |
| NVDA240517P01110000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 252.75 | 191.90 | 193.90 | 0.00 | - | 16 | 0 | 54.10% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 2024-05-24 | 256.00 | 197.45 | 200.15 | 0.00 | - | - | 2 | 62.11% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 286.19 | 198.80 | 202.00 | 0.00 | - | - | 1 | 56.60% |
| NVDA240621P01110000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 304.59 | 205.15 | 207.45 | 0.00 | - | 4 | 253 | 50.10% |
| NVDA240719P01110000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 293.05 | 211.20 | 214.45 | 0.00 | - | 2 | 10 | 46.89% |
| NVDA240816P01110000 | 2024-05-02 9:43AM EDT | 2024-08-16 | 271.90 | 218.25 | 221.95 | 0.00 | - | 1 | 17 | 45.07% |
| NVDA240920P01110000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 306.00 | 230.45 | 233.30 | 0.00 | - | 2 | 30 | 45.03% |
| NVDA241018P01110000 | 2024-05-06 11:33AM EDT | 2024-10-18 | 237.90 | 235.90 | 238.75 | -50.95 | -17.64% | 2 | 29 | 43.59% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 71.19% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 269.25 | 275.35 | 0.00 | - | 2 | 91 | 50.72% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 2025-01-17 | 270.10 | 255.05 | 257.50 | 0.00 | - | 1 | 117 | 41.76% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 2025-02-21 | 278.00 | 317.90 | 328.00 | 0.00 | - | 4 | 13 | 59.71% |
| NVDA250620P01110000 | 2024-05-06 1:06PM EDT | 2025-06-20 | 282.08 | 280.90 | 284.05 | -26.97 | -8.73% | 403 | 52 | 40.18% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 339.05 | 351.00 | 0.00 | - | 4 | 19 | 47.94% |
| NVDA260116P01110000 | 2024-03-21 12:51PM EDT | 2026-01-16 | 315.05 | 391.75 | 403.80 | 0.00 | - | 12 | 52 | 56.67% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 43.39% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 333.35 | 343.70 | 0.00 | - | 27 | 27 | 36.52% |
