Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.771,15 +95,47 (+0,25%) Gold
2.332,70 +24,10 (+1,04%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.648,11 -1.043,24 (-1,75%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:02PM EDT. Markt geöffnet.
Strike:1160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01160000 | 2024-05-06 12:10PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 54 | 565 | 66.02% |
| NVDA240517C01160000 | 2024-05-06 12:39PM EDT | 2024-05-17 | 0.53 | 0.54 | 0.57 | +0.03 | +6.00% | 180 | 842 | 58.55% |
| NVDA240524C01160000 | 2024-05-06 12:09PM EDT | 2024-05-24 | 6.10 | 5.60 | 5.95 | +1.60 | +35.56% | 90 | 175 | 71.27% |
| NVDA240531C01160000 | 2024-05-06 10:05AM EDT | 2024-05-31 | 7.50 | 7.40 | 7.75 | +1.30 | +20.97% | 26 | 14 | 65.18% |
| NVDA240607C01160000 | 2024-05-06 10:21AM EDT | 2024-06-07 | 10.00 | 9.55 | 9.85 | +2.00 | +25.00% | 27 | 15 | 61.82% |
| NVDA240621C01160000 | 2024-05-06 12:24PM EDT | 2024-06-21 | 13.50 | 13.55 | 13.85 | +3.04 | +29.06% | 41 | 597 | 57.30% |
| NVDA240719C01160000 | 2024-05-06 12:36PM EDT | 2024-07-19 | 21.65 | 21.70 | 22.00 | +6.20 | +40.13% | 12 | 77 | 52.93% |
| NVDA240816C01160000 | 2024-05-06 10:04AM EDT | 2024-08-16 | 30.85 | 31.30 | 31.65 | +13.70 | +79.88% | 1 | 59 | 51.83% |
| NVDA240920C01160000 | 2024-05-06 12:34PM EDT | 2024-09-20 | 46.65 | 47.00 | 47.45 | +7.80 | +20.08% | 36 | 371 | 53.25% |
| NVDA241018C01160000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 47.20 | 55.35 | 56.05 | 0.00 | - | 4 | 89 | 52.46% |
| NVDA241115C01160000 | 2024-05-06 11:47AM EDT | 2024-11-15 | 66.50 | 65.10 | 65.60 | +20.70 | +45.20% | 6 | 85 | 52.51% |
| NVDA241220C01160000 | 2024-05-06 11:10AM EDT | 2024-12-20 | 77.14 | 77.85 | 78.60 | +29.85 | +63.12% | 2 | 281 | 53.09% |
| NVDA250117C01160000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 80.15 | 84.80 | 85.55 | +5.55 | +7.44% | 14 | 139 | 52.49% |
| NVDA250221C01160000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 70.30 | 96.00 | 96.95 | 0.00 | - | 8 | 103 | 52.83% |
| NVDA250321C01160000 | 2024-05-06 11:51AM EDT | 2025-03-21 | 105.00 | 103.75 | 104.75 | +31.00 | +41.89% | 3 | 84 | 52.79% |
| NVDA250620C01160000 | 2024-04-24 12:47PM EDT | 2025-06-20 | 80.03 | 128.45 | 129.50 | 0.00 | - | 1 | 175 | 53.03% |
| NVDA250919C01160000 | 2024-04-29 3:15PM EDT | 2025-09-19 | 130.33 | 149.45 | 153.35 | 0.00 | - | 1 | 4 | 53.22% |
| NVDA251219C01160000 | 2024-05-06 10:55AM EDT | 2025-12-19 | 172.05 | 172.00 | 173.30 | +21.40 | +14.21% | 15 | 94 | 53.51% |
| NVDA260116C01160000 | 2024-04-29 1:02PM EDT | 2026-01-16 | 155.00 | 177.30 | 178.65 | 0.00 | - | 1 | 29 | 53.40% |
| NVDA260618C01160000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 138.10 | 208.35 | 209.90 | 0.00 | - | 1 | 4 | 53.67% |
| NVDA261218C01160000 | 2024-05-03 2:25PM EDT | 2026-12-18 | 224.65 | 238.70 | 243.90 | 0.00 | - | 2 | 21 | 53.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 2024-05-10 | 303.83 | 236.80 | 249.10 | 0.00 | - | 2 | 0 | 116.75% |
| NVDA240517P01160000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 334.19 | 236.05 | 248.85 | 0.00 | - | 2 | 0 | 72.36% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 298.36 | 243.70 | 246.90 | 0.00 | - | 4 | 0 | 68.69% |
| NVDA240531P01160000 | 2024-05-02 3:25PM EDT | 2024-05-31 | 300.30 | 244.15 | 248.05 | 0.00 | - | - | 1 | 60.83% |
| NVDA240621P01160000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 332.08 | 249.35 | 251.55 | 0.00 | - | 4 | 55 | 52.38% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 351.80 | 254.00 | 256.65 | 0.00 | - | 2 | 2 | 47.92% |
| NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 315.55 | 292.00 | 301.15 | 0.00 | - | 1 | 1 | 66.91% |
| NVDA240920P01160000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 395.60 | 270.35 | 272.60 | 0.00 | - | 6 | 48 | 45.23% |
| NVDA241018P01160000 | 2024-04-19 3:07PM EDT | 2024-10-18 | 400.72 | 274.75 | 277.55 | 0.00 | - | 5 | 4 | 43.74% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 280.60 | 283.70 | 0.00 | - | 2 | 7 | 43.23% |
| NVDA241220P01160000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 360.08 | 287.65 | 291.05 | 0.00 | - | 1 | 53 | 42.73% |
| NVDA250117P01160000 | 2024-04-30 3:11PM EDT | 2025-01-17 | 328.11 | 291.10 | 294.45 | 0.00 | - | 2 | 79 | 41.60% |
| NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 2025-03-21 | 320.60 | 327.65 | 335.10 | 0.00 | - | 4 | 4 | 49.97% |
| NVDA250620P01160000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 355.42 | 314.05 | 319.30 | 0.00 | - | 2 | 41 | 39.85% |
| NVDA251219P01160000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 437.82 | 338.45 | 342.55 | 0.00 | - | 1 | 27 | 38.36% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 439.07 | 341.05 | 345.25 | 0.00 | - | 1 | 29 | 38.07% |
| NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 2026-06-18 | 356.55 | 404.90 | 421.65 | 0.00 | - | 2 | 0 | 48.50% |
