Deutsche Märkte öffnen in 8 Stunden 7 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.929,65 -319,54 (-0,54%) CMC Crypto 200
1.367,50 +54,87 (+4,18%) 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:1170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01170000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.20 | 0.00 | - | 749 | 304 | 76.17% |
| NVDA240517C01170000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.39 | 0.20 | 0.41 | -0.07 | -15.22% | 201 | 452 | 55.47% |
| NVDA240524C01170000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 5.00 | 4.95 | 5.25 | +0.85 | +20.48% | 37 | 69 | 70.65% |
| NVDA240531C01170000 | 2024-05-06 3:14PM EDT | 2024-05-31 | 7.00 | 6.60 | 7.10 | +1.85 | +35.92% | 10 | 29 | 64.81% |
| NVDA240607C01170000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 8.80 | 8.45 | 9.00 | +1.63 | +22.73% | 3 | 9 | 61.23% |
| NVDA240621C01170000 | 2024-05-06 2:56PM EDT | 2024-06-21 | 13.26 | 12.40 | 12.95 | +3.26 | +32.60% | 15 | 1,355 | 56.99% |
| NVDA240719C01170000 | 2024-05-06 2:17PM EDT | 2024-07-19 | 20.75 | 20.30 | 20.85 | +10.25 | +97.62% | 70 | 295 | 52.70% |
| NVDA240816C01170000 | 2024-05-06 12:21PM EDT | 2024-08-16 | 30.00 | 29.60 | 30.25 | +5.80 | +23.97% | 6 | 174 | 51.59% |
| NVDA240920C01170000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 45.20 | 45.35 | 46.00 | +7.28 | +19.20% | 2 | 117 | 53.16% |
| NVDA241018C01170000 | 2024-04-30 1:20PM EDT | 2024-10-18 | 41.80 | 53.65 | 54.30 | 0.00 | - | 3 | 36 | 52.33% |
| NVDA241115C01170000 | 2024-05-01 10:03AM EDT | 2024-11-15 | 43.30 | 63.25 | 64.15 | 0.00 | - | 1 | 55 | 52.45% |
| NVDA241220C01170000 | 2024-05-06 1:05PM EDT | 2024-12-20 | 76.32 | 76.10 | 77.10 | +27.57 | +56.55% | 8 | 53 | 53.07% |
| NVDA250117C01170000 | 2024-04-30 11:22AM EDT | 2025-01-17 | 69.50 | 83.05 | 84.00 | 0.00 | - | 4 | 212 | 52.47% |
| NVDA250221C01170000 | 2024-05-06 1:46PM EDT | 2025-02-21 | 94.16 | 94.15 | 95.45 | +14.06 | +17.55% | 5 | 19 | 52.81% |
| NVDA250620C01170000 | 2024-04-26 1:57PM EDT | 2025-06-20 | 110.95 | 126.85 | 128.00 | 0.00 | - | 10 | 143 | 53.05% |
| NVDA251219C01170000 | 2024-05-06 2:28PM EDT | 2025-12-19 | 170.72 | 170.75 | 172.25 | +49.72 | +41.09% | 17 | 16 | 53.60% |
| NVDA260116C01170000 | 2024-05-06 2:56PM EDT | 2026-01-16 | 177.50 | 176.20 | 177.85 | +18.20 | +11.42% | 12 | 148 | 53.53% |
| NVDA260618C01170000 | 2024-05-01 12:58PM EDT | 2026-06-18 | 156.00 | 207.40 | 209.05 | 0.00 | - | 7 | 14 | 53.79% |
| NVDA261218C01170000 | 2024-05-06 3:59PM EDT | 2026-12-18 | 240.17 | 239.05 | 242.60 | +34.67 | +16.87% | 31 | 98 | 53.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 2024-05-10 | 300.00 | 243.95 | 257.75 | 0.00 | - | 2 | 0 | 116.26% |
| NVDA240517P01170000 | 2024-04-12 10:43AM EDT | 2024-05-17 | 282.50 | 243.75 | 256.60 | 0.00 | - | 1 | 0 | 70.42% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 2024-05-24 | 306.35 | 249.15 | 252.45 | 0.00 | - | 11 | 1 | 59.42% |
| NVDA240621P01170000 | 2024-04-23 10:12AM EDT | 2024-06-21 | 358.80 | 254.40 | 256.90 | 0.00 | - | 6 | 53 | 50.65% |
| NVDA240719P01170000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 341.08 | 259.25 | 262.05 | 0.00 | - | 6 | 11 | 45.95% |
| NVDA240816P01170000 | 2024-04-19 1:04PM EDT | 2024-08-16 | 361.01 | 264.90 | 268.45 | 0.00 | - | 2 | 3 | 44.44% |
| NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 2024-09-20 | 320.90 | 407.70 | 415.80 | 0.00 | - | 2 | 5 | 107.46% |
| NVDA241018P01170000 | 2024-03-26 10:33AM EDT | 2024-10-18 | 285.41 | 365.25 | 369.25 | 0.00 | - | 2 | 13 | 79.92% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 57.99% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 54.63% |
| NVDA250117P01170000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 332.84 | 296.05 | 299.40 | 0.00 | - | 1 | 57 | 40.91% |
| NVDA250221P01170000 | 2024-03-22 9:53AM EDT | 2025-02-21 | 322.22 | 414.40 | 429.20 | 0.00 | - | 1 | 2 | 76.94% |
| NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 2025-06-20 | 362.05 | 344.15 | 354.20 | 0.00 | - | 15 | 35 | 47.40% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 58.75% |
| NVDA260116P01170000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 368.45 | 339.00 | 351.20 | 0.00 | - | 1 | 62 | 37.93% |
| NVDA260618P01170000 | 2024-03-28 10:02AM EDT | 2026-06-18 | 378.52 | 378.50 | 391.20 | 0.00 | - | 7 | 6 | 41.56% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 42.11% |
