Deutsche Märkte schließen in 16 Minuten
DAX
18.161,45 +159,85 (+0,89%) Euro Stoxx 50
4.952,55 +31,07 (+0,63%) Dow Jones 30
38.743,34 +67,66 (+0,17%) Gold
2.329,80 +21,20 (+0,92%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.561,29 -880,27 (-1,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EDT. Markt geöffnet.
Strike:1180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01180000 | 2024-05-06 10:51AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 88 | 772 | 67.97% |
| NVDA240517C01180000 | 2024-05-06 10:31AM EDT | 2024-05-17 | 0.42 | 0.40 | 0.43 | 0.00 | - | 39 | 776 | 61.11% |
| NVDA240524C01180000 | 2024-05-06 10:34AM EDT | 2024-05-24 | 4.65 | 4.45 | 4.80 | +0.77 | +19.85% | 97 | 318 | 72.79% |
| NVDA240531C01180000 | 2024-05-06 9:52AM EDT | 2024-05-31 | 6.33 | 6.10 | 6.35 | +1.33 | +26.60% | 6 | 6 | 66.60% |
| NVDA240607C01180000 | 2024-05-06 9:34AM EDT | 2024-06-07 | 8.15 | 7.75 | 8.05 | +2.65 | +48.18% | 3 | 16 | 62.69% |
| NVDA240614C01180000 | 2024-05-03 1:53PM EDT | 2024-06-14 | 8.00 | 9.75 | 10.35 | 0.00 | - | 7 | 7 | 60.67% |
| NVDA240621C01180000 | 2024-05-06 10:02AM EDT | 2024-06-21 | 11.53 | 11.30 | 11.60 | +2.48 | +27.40% | 32 | 3,462 | 58.03% |
| NVDA240719C01180000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 17.20 | 18.55 | 19.00 | +1.90 | +12.42% | 2 | 283 | 53.42% |
| NVDA240816C01180000 | 2024-05-06 10:11AM EDT | 2024-08-16 | 27.07 | 27.00 | 27.50 | +4.42 | +19.51% | 4 | 273 | 51.90% |
| NVDA240920C01180000 | 2024-05-06 10:59AM EDT | 2024-09-20 | 42.17 | 41.85 | 42.55 | +4.57 | +13.30% | 3 | 478 | 53.35% |
| NVDA241018C01180000 | 2024-05-06 10:58AM EDT | 2024-10-18 | 50.22 | 50.00 | 50.70 | +6.57 | +14.93% | 22 | 24 | 52.56% |
| NVDA241115C01180000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 58.53 | 58.95 | 59.75 | +15.78 | +36.91% | 1 | 97 | 52.47% |
| NVDA241220C01180000 | 2024-05-01 3:15PM EDT | 2024-12-20 | 54.35 | 71.90 | 72.70 | 0.00 | - | 23 | 65 | 53.22% |
| NVDA250117C01180000 | 2024-05-01 12:27PM EDT | 2025-01-17 | 80.00 | 77.95 | 78.90 | +28.64 | +55.76% | 11 | 437 | 52.39% |
| NVDA250221C01180000 | 2024-04-22 3:55PM EDT | 2025-02-21 | 49.20 | 88.90 | 90.20 | 0.00 | - | 1 | 46 | 52.75% |
| NVDA250321C01180000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 83.03 | 96.65 | 97.70 | 0.00 | - | 1 | 309 | 52.72% |
| NVDA250620C01180000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 90.10 | 121.00 | 122.25 | 0.00 | - | 2 | 109 | 52.99% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 2025-09-19 | 110.54 | 141.75 | 145.65 | 0.00 | - | 1 | 6 | 53.16% |
| NVDA251219C01180000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 144.28 | 163.65 | 165.05 | 0.00 | - | 28 | 47 | 53.36% |
| NVDA260116C01180000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 138.50 | 168.60 | 170.10 | 0.00 | - | 10 | 52 | 53.20% |
| NVDA260618C01180000 | 2024-05-06 10:57AM EDT | 2026-06-18 | 200.87 | 199.85 | 201.50 | +49.30 | +32.53% | 2 | 14 | 53.55% |
| NVDA261218C01180000 | 2024-05-03 12:46PM EDT | 2026-12-18 | 217.28 | 230.40 | 233.90 | 0.00 | - | 1 | 37 | 53.51% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 316.79% |
| NVDA240517P01180000 | 2024-05-01 10:00AM EDT | 2024-05-17 | 340.00 | 260.00 | 272.95 | 0.00 | - | 3 | 0 | 63.26% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 317.05 | 268.20 | 271.30 | 0.00 | - | - | 0 | 69.85% |
| NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 336.53 | 268.10 | 271.50 | 0.00 | - | - | 0 | 59.88% |
| NVDA240621P01180000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 373.66 | 272.50 | 275.00 | 0.00 | - | 7 | 59 | 52.40% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 316.98 | 275.80 | 278.85 | 0.00 | - | 59 | 70 | 47.58% |
| NVDA240816P01180000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 380.67 | 280.40 | 284.60 | 0.00 | - | 2 | 3 | 45.52% |
| NVDA240920P01180000 | 2024-04-08 11:50AM EDT | 2024-09-20 | 324.73 | 290.60 | 294.90 | 0.00 | - | 2 | 11 | 45.90% |
| NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 2024-10-18 | 305.35 | 364.00 | 368.25 | 0.00 | - | 2 | 6 | 74.49% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 299.65 | 304.45 | 0.00 | - | 2 | 16 | 43.33% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 306.70 | 310.90 | 0.00 | - | 1 | 17 | 42.59% |
| NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 393.49 | 310.45 | 313.80 | 0.00 | - | 1 | 30 | 41.32% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 59.70% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 318.20 | 326.35 | 0.00 | - | 2 | 2 | 41.23% |
| NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 2025-06-20 | 333.40 | 352.15 | 361.50 | 0.00 | - | 2 | 52 | 46.12% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 351.10 | 365.50 | 0.00 | - | 1 | 29 | 39.30% |
| NVDA260116P01180000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 406.32 | 357.70 | 362.90 | 0.00 | - | 12 | 105 | 37.84% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 40.14% |
| NVDA261218P01180000 | 2024-05-01 1:02PM EDT | 2026-12-18 | 438.00 | 380.60 | 395.70 | 0.00 | - | 50 | 235 | 36.17% |
