Deutsche Märkte öffnen in 7 Stunden 51 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.887,85 -449,98 (-0,76%) CMC Crypto 200
1.366,77 +54,14 (+4,12%) 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:1120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01120000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.20 | -0.03 | -42.86% | 424 | 647 | 64.06% |
| NVDA240517C01120000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.73 | 0.67 | 0.87 | -0.03 | -3.95% | 2,158 | 2,869 | 53.09% |
| NVDA240524C01120000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 8.24 | 8.15 | 8.45 | +2.04 | +32.90% | 65 | 545 | 69.13% |
| NVDA240531C01120000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 10.53 | 10.45 | 11.00 | +2.23 | +26.87% | 13 | 56 | 63.67% |
| NVDA240607C01120000 | 2024-05-06 12:52PM EDT | 2024-06-07 | 13.20 | 12.95 | 13.55 | +2.50 | +23.36% | 4 | 17 | 60.37% |
| NVDA240621C01120000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 18.63 | 18.15 | 18.65 | +4.48 | +31.66% | 168 | 903 | 56.55% |
| NVDA240719C01120000 | 2024-05-06 1:03PM EDT | 2024-07-19 | 27.62 | 27.80 | 28.45 | +5.24 | +23.41% | 16 | 371 | 52.65% |
| NVDA240816C01120000 | 2024-05-06 3:02PM EDT | 2024-08-16 | 39.29 | 38.50 | 39.20 | +6.44 | +19.60% | 24 | 480 | 51.64% |
| NVDA240920C01120000 | 2024-05-06 12:56PM EDT | 2024-09-20 | 55.00 | 55.70 | 56.55 | +8.30 | +17.77% | 3 | 1,104 | 53.28% |
| NVDA241018C01120000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 64.78 | 64.70 | 65.60 | +18.18 | +39.01% | 1 | 104 | 52.53% |
| NVDA241115C01120000 | 2024-05-06 11:47AM EDT | 2024-11-15 | 75.95 | 75.00 | 76.00 | +11.00 | +16.94% | 1 | 91 | 52.69% |
| NVDA241220C01120000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 87.80 | 88.35 | 89.50 | +31.42 | +55.73% | 1 | 119 | 53.29% |
| NVDA250117C01120000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 84.54 | 95.70 | 96.70 | 0.00 | - | 10 | 134 | 52.73% |
| NVDA250221C01120000 | 2024-05-06 12:27PM EDT | 2025-02-21 | 106.40 | 107.10 | 108.45 | +30.89 | +40.91% | 1 | 44 | 53.06% |
| NVDA250321C01120000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 116.65 | 115.40 | 116.65 | +14.10 | +13.75% | 9 | 135 | 53.11% |
| NVDA250620C01120000 | 2024-05-06 12:26PM EDT | 2025-06-20 | 139.25 | 140.50 | 141.80 | +14.85 | +11.94% | 2 | 166 | 53.34% |
| NVDA250919C01120000 | 2024-05-06 11:53AM EDT | 2025-09-19 | 162.85 | 161.00 | 166.20 | +15.02 | +10.16% | 4 | 2 | 53.47% |
| NVDA251219C01120000 | 2024-05-06 9:34AM EDT | 2025-12-19 | 173.00 | 184.85 | 186.35 | +5.99 | +3.59% | 15 | 420 | 53.89% |
| NVDA260116C01120000 | 2024-05-06 3:09PM EDT | 2026-01-16 | 191.33 | 190.35 | 192.00 | +32.63 | +20.56% | 7 | 53 | 53.83% |
| NVDA260618C01120000 | 2024-05-06 10:33AM EDT | 2026-06-18 | 216.85 | 221.60 | 223.25 | +36.30 | +20.11% | 1 | 39 | 54.09% |
| NVDA261218C01120000 | 2024-05-06 1:08PM EDT | 2026-12-18 | 253.25 | 252.10 | 257.50 | +33.25 | +15.11% | 4 | 191 | 54.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01120000 | 2024-05-06 12:22PM EDT | 2024-05-10 | 204.35 | 194.00 | 206.50 | -74.48 | -26.71% | 6 | 0 | 93.51% |
| NVDA240517P01120000 | 2024-05-01 11:10AM EDT | 2024-05-17 | 288.25 | 193.50 | 206.60 | 0.00 | - | 2 | 0 | 58.98% |
| NVDA240524P01120000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 288.14 | 202.30 | 205.15 | 0.00 | - | 2 | 11 | 60.95% |
| NVDA240531P01120000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 295.95 | 203.70 | 207.25 | 0.00 | - | - | 1 | 56.15% |
| NVDA240621P01120000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 298.55 | 209.70 | 212.30 | 0.00 | - | 230 | 252 | 51.15% |
| NVDA240719P01120000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 222.35 | 216.30 | 219.10 | -59.40 | -21.08% | 2 | 27 | 46.58% |
| NVDA240816P01120000 | 2024-05-06 3:38PM EDT | 2024-08-16 | 227.47 | 223.00 | 226.55 | -36.63 | -13.87% | 1 | 15 | 44.83% |
| NVDA240920P01120000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 273.80 | 234.75 | 237.95 | 0.00 | - | 2 | 32 | 44.90% |
| NVDA241018P01120000 | 2024-05-03 10:32AM EDT | 2024-10-18 | 272.45 | 239.95 | 243.30 | 0.00 | - | 4 | 18 | 43.44% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 2024-11-15 | 264.00 | 315.90 | 319.95 | 0.00 | - | 2 | 53 | 69.48% |
| NVDA241220P01120000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 290.04 | 254.70 | 257.80 | 0.00 | - | 1 | 124 | 42.54% |
| NVDA250117P01120000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 304.40 | 258.65 | 261.60 | 0.00 | - | 4 | 379 | 41.49% |
| NVDA250221P01120000 | 2024-04-01 2:50PM EDT | 2025-02-21 | 285.20 | 304.50 | 318.70 | 0.00 | - | 48 | 29 | 54.70% |
| NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 2025-03-21 | 285.30 | 267.80 | 279.10 | 0.00 | - | 2 | 16 | 42.57% |
| NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 2025-06-20 | 302.40 | 307.50 | 316.45 | 0.00 | - | 1 | 39 | 47.37% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 45.25% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 43.18% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 39.35% |
| NVDA261218P01120000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 393.00 | 336.95 | 352.30 | 0.00 | - | 50 | 196 | 37.11% |
