Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.831,41 +155,73 (+0,40%) Bitcoin EUR
58.797,91 -620,45 (-1,04%) CMC Crypto 200
1.358,63 +46,01 (+3,50%) Nasdaq Compositive
16.304,23 +147,90 (+0,92%) S&P 500
5.170,00 +42,21 (+0,82%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:48PM EDT. Markt geöffnet.
Strike:1140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01140000 | 2024-05-06 2:23PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 136 | 406 | 62.11% |
| NVDA240517C01140000 | 2024-05-06 2:31PM EDT | 2024-05-17 | 0.64 | 0.61 | 0.64 | +0.05 | +8.47% | 242 | 514 | 55.59% |
| NVDA240524C01140000 | 2024-05-06 2:13PM EDT | 2024-05-24 | 6.83 | 6.95 | 7.15 | +1.48 | +27.66% | 50 | 449 | 70.62% |
| NVDA240531C01140000 | 2024-05-06 12:22PM EDT | 2024-05-31 | 8.90 | 9.10 | 9.30 | +2.28 | +34.44% | 3 | 10 | 64.86% |
| NVDA240607C01140000 | 2024-05-06 12:52PM EDT | 2024-06-07 | 11.17 | 11.30 | 11.65 | +2.27 | +25.51% | 3 | 16 | 61.38% |
| NVDA240621C01140000 | 2024-05-06 12:31PM EDT | 2024-06-21 | 15.53 | 16.00 | 16.35 | +3.33 | +27.30% | 33 | 1,116 | 57.32% |
| NVDA240719C01140000 | 2024-05-06 1:42PM EDT | 2024-07-19 | 24.55 | 24.85 | 25.25 | +5.33 | +27.73% | 17 | 193 | 53.03% |
| NVDA240816C01140000 | 2024-05-06 2:14PM EDT | 2024-08-16 | 35.03 | 35.00 | 35.45 | +6.94 | +24.71% | 6 | 213 | 51.93% |
| NVDA240920C01140000 | 2024-05-06 1:18PM EDT | 2024-09-20 | 51.20 | 51.55 | 52.00 | +7.30 | +16.63% | 4 | 738 | 53.44% |
| NVDA241018C01140000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 49.35 | 60.15 | 60.75 | 0.00 | - | 18 | 46 | 52.61% |
| NVDA241115C01140000 | 2024-05-02 10:10AM EDT | 2024-11-15 | 45.70 | 70.10 | 70.85 | 0.00 | - | 4 | 61 | 52.71% |
| NVDA241220C01140000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 79.75 | 83.20 | 84.00 | +11.30 | +16.51% | 3 | 98 | 53.28% |
| NVDA250117C01140000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 77.90 | 90.30 | 91.00 | 0.00 | - | 11 | 145 | 52.67% |
| NVDA250221C01140000 | 2024-05-03 1:45PM EDT | 2025-02-21 | 89.50 | 101.60 | 102.60 | 0.00 | - | 14 | 57 | 53.00% |
| NVDA250321C01140000 | 2024-05-06 11:48AM EDT | 2025-03-21 | 110.55 | 109.75 | 110.80 | +13.20 | +13.56% | 19 | 222 | 53.06% |
| NVDA250620C01140000 | 2024-05-06 2:14PM EDT | 2025-06-20 | 135.00 | 134.45 | 135.50 | +18.03 | +15.41% | 3 | 68 | 53.22% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 2025-09-19 | 132.48 | 154.85 | 160.00 | 0.00 | - | 1 | 8 | 53.38% |
| NVDA251219C01140000 | 2024-05-06 11:20AM EDT | 2025-12-19 | 177.10 | 178.50 | 179.85 | +18.28 | +11.51% | 2 | 33 | 53.76% |
| NVDA260116C01140000 | 2024-05-06 11:24AM EDT | 2026-01-16 | 183.20 | 183.90 | 185.25 | +37.33 | +25.59% | 14 | 126 | 53.66% |
| NVDA260618C01140000 | 2024-05-06 11:21AM EDT | 2026-06-18 | 212.85 | 214.80 | 216.45 | +22.30 | +11.70% | 2 | 151 | 53.89% |
| NVDA261218C01140000 | 2024-05-06 11:21AM EDT | 2026-12-18 | 245.30 | 245.40 | 249.90 | +77.22 | +45.94% | 26 | 12 | 53.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01140000 | 2024-04-29 10:49AM EDT | 2024-05-10 | 270.66 | 215.70 | 228.70 | 0.00 | - | - | 0 | 108.87% |
| NVDA240517P01140000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 301.60 | 218.25 | 228.45 | 0.00 | - | 3 | 0 | 76.01% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 2024-05-24 | 272.97 | 223.75 | 226.35 | 0.00 | - | 1 | 11 | 65.93% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 300.07 | 225.20 | 227.75 | 0.00 | - | - | 0 | 59.77% |
| NVDA240621P01140000 | 2024-05-06 11:34AM EDT | 2024-06-21 | 232.64 | 230.55 | 232.65 | -78.13 | -25.14% | 4 | 192 | 52.02% |
| NVDA240719P01140000 | 2024-05-02 10:56AM EDT | 2024-07-19 | 304.70 | 235.65 | 238.60 | 0.00 | - | 16 | 29 | 47.87% |
| NVDA240816P01140000 | 2024-05-02 9:37AM EDT | 2024-08-16 | 297.05 | 241.50 | 245.10 | 0.00 | - | 1 | 7 | 45.51% |
| NVDA240920P01140000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 284.40 | 305.95 | 320.00 | 0.00 | - | 2 | 51 | 73.11% |
| NVDA241018P01140000 | 2024-04-11 1:53PM EDT | 2024-10-18 | 278.00 | 257.90 | 261.30 | 0.00 | - | 2 | 1 | 44.02% |
| NVDA241115P01140000 | 2024-04-05 3:07PM EDT | 2024-11-15 | 298.15 | 285.30 | 291.45 | 0.00 | - | 4 | 60 | 52.02% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 272.20 | 275.40 | 0.00 | - | 2 | 274 | 43.02% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 369.21 | 275.55 | 279.05 | 0.00 | - | 2 | 24 | 41.91% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321P01140000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 308.08 | 286.20 | 290.30 | 0.00 | - | 519 | 390 | 41.11% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 2025-06-20 | 298.50 | 363.40 | 374.45 | 0.00 | - | 3 | 78 | 56.92% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 50.64% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 46.25% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 385.45 | 398.40 | 0.00 | - | 2 | 6 | 47.01% |
| NVDA261218P01140000 | 2024-04-22 10:30AM EDT | 2026-12-18 | 440.00 | 353.85 | 363.70 | 0.00 | - | 2 | 3 | 36.44% |
