Deutsche Märkte öffnen in 8 Stunden 24 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.977,89 -209,60 (-0,35%) CMC Crypto 200
1.367,82 +55,20 (+4,20%) 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:1200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01200000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 137 | 1,299 | 73.05% |
| NVDA240517C01200000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.28 | -0.04 | -12.50% | 711 | 5,986 | 59.47% |
| NVDA240524C01200000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 3.85 | 3.80 | 4.00 | +0.75 | +24.19% | 491 | 665 | 71.89% |
| NVDA240531C01200000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 5.25 | 5.10 | 5.30 | +1.05 | +25.00% | 273 | 346 | 65.39% |
| NVDA240607C01200000 | 2024-05-06 3:35PM EDT | 2024-06-07 | 6.65 | 6.60 | 7.15 | +1.45 | +27.88% | 183 | 142 | 61.94% |
| NVDA240614C01200000 | 2024-05-06 3:21PM EDT | 2024-06-14 | 9.00 | 8.30 | 9.10 | +1.75 | +24.14% | 26 | 8 | 59.67% |
| NVDA240621C01200000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 10.20 | 10.10 | 10.25 | +2.25 | +28.30% | 2,816 | 9,195 | 57.37% |
| NVDA240719C01200000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 16.80 | 16.85 | 17.35 | +3.30 | +24.44% | 220 | 3,860 | 52.84% |
| NVDA240816C01200000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 25.23 | 25.30 | 25.95 | +4.73 | +23.07% | 115 | 2,386 | 51.64% |
| NVDA240920C01200000 | 2024-05-06 3:41PM EDT | 2024-09-20 | 39.92 | 39.90 | 40.60 | +6.92 | +20.97% | 103 | 2,367 | 53.07% |
| NVDA241018C01200000 | 2024-05-06 3:53PM EDT | 2024-10-18 | 47.54 | 47.90 | 48.65 | +7.34 | +18.26% | 28 | 730 | 52.29% |
| NVDA241115C01200000 | 2024-05-06 11:09AM EDT | 2024-11-15 | 55.97 | 57.15 | 57.95 | +7.73 | +16.02% | 1 | 463 | 52.36% |
| NVDA241220C01200000 | 2024-05-06 3:31PM EDT | 2024-12-20 | 69.35 | 69.40 | 70.40 | +9.75 | +16.36% | 313 | 3,099 | 52.91% |
| NVDA250117C01200000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 76.50 | 76.30 | 77.20 | +10.80 | +16.44% | 219 | 2,834 | 52.35% |
| NVDA250221C01200000 | 2024-05-06 3:40PM EDT | 2025-02-21 | 87.27 | 87.20 | 88.40 | +24.92 | +39.97% | 19 | 139 | 52.69% |
| NVDA250321C01200000 | 2024-05-06 2:54PM EDT | 2025-03-21 | 96.00 | 95.05 | 96.00 | +12.80 | +15.38% | 16 | 442 | 52.68% |
| NVDA250620C01200000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 118.66 | 119.25 | 120.55 | +13.50 | +12.84% | 15 | 1,118 | 52.92% |
| NVDA250919C01200000 | 2024-05-02 3:34PM EDT | 2025-09-19 | 115.00 | 140.10 | 144.10 | 0.00 | - | 3 | 12 | 53.09% |
| NVDA251219C01200000 | 2024-05-06 1:33PM EDT | 2025-12-19 | 161.86 | 162.90 | 164.20 | +16.06 | +11.02% | 17 | 3,245 | 53.44% |
| NVDA260116C01200000 | 2024-05-06 2:44PM EDT | 2026-01-16 | 168.70 | 168.35 | 169.85 | +15.55 | +10.15% | 5 | 627 | 53.38% |
| NVDA260618C01200000 | 2024-05-06 1:11PM EDT | 2026-06-18 | 198.50 | 199.45 | 201.00 | +20.35 | +11.42% | 10 | 270 | 53.63% |
| NVDA261218C01200000 | 2024-05-06 11:47AM EDT | 2026-12-18 | 232.00 | 231.15 | 234.80 | +19.78 | +9.32% | 15 | 1,042 | 53.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01200000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 326.59 | 273.75 | 286.55 | 0.00 | - | 21 | 0 | 76.20% |
| NVDA240524P01200000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 290.10 | 278.10 | 281.20 | -37.45 | -11.43% | 102 | 0 | 56.93% |
| NVDA240531P01200000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 329.39 | 278.70 | 282.30 | 0.00 | - | 2 | 0 | 53.63% |
| NVDA240607P01200000 | 2024-05-02 10:54AM EDT | 2024-06-07 | 359.70 | 279.65 | 283.90 | 0.00 | - | - | 4 | 52.36% |
| NVDA240621P01200000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 321.47 | 282.20 | 284.75 | 0.00 | - | 1 | 4 | 50.57% |
| NVDA240719P01200000 | 2024-05-06 1:23PM EDT | 2024-07-19 | 291.95 | 285.65 | 288.80 | -41.75 | -12.51% | 2 | 15 | 45.47% |
| NVDA240816P01200000 | 2024-05-06 1:01PM EDT | 2024-08-16 | 294.63 | 290.90 | 294.65 | -84.31 | -22.25% | 2 | 28 | 44.23% |
| NVDA240920P01200000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 304.49 | 299.80 | 303.35 | -119.43 | -28.17% | 1 | 36 | 44.09% |
| NVDA241018P01200000 | 2024-05-02 3:16PM EDT | 2024-10-18 | 356.77 | 303.80 | 307.55 | 0.00 | - | 1 | 4 | 42.55% |
| NVDA241115P01200000 | 2024-03-20 3:49PM EDT | 2024-11-15 | 341.64 | 441.70 | 446.95 | 0.00 | - | 1 | 26 | 94.27% |
| NVDA241220P01200000 | 2024-05-06 11:22AM EDT | 2024-12-20 | 323.00 | 315.95 | 319.55 | -42.48 | -11.62% | 3 | 168 | 41.53% |
| NVDA250117P01200000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 347.50 | 319.45 | 322.95 | 0.00 | - | 1 | 159 | 40.54% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 2025-02-21 | 397.00 | 321.75 | 333.65 | 0.00 | - | 50 | 152 | 41.85% |
| NVDA250321P01200000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 380.49 | 327.00 | 338.00 | 0.00 | - | 1 | 2 | 41.41% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 390.58 | 337.15 | 351.40 | 0.00 | - | 20 | 18 | 40.34% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 394.42 | 348.60 | 365.25 | 0.00 | - | - | 1 | 39.94% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 2025-12-19 | 403.17 | 358.75 | 374.65 | 0.00 | - | 1 | 84 | 38.86% |
| NVDA260116P01200000 | 2024-04-18 12:12PM EDT | 2026-01-16 | 405.50 | 361.30 | 378.25 | 0.00 | - | 1 | 130 | 38.75% |
| NVDA260618P01200000 | 2024-05-01 2:55PM EDT | 2026-06-18 | 422.97 | 378.20 | 393.55 | 0.00 | - | 3 | 14 | 37.66% |
| NVDA261218P01200000 | 2024-05-02 10:10AM EDT | 2026-12-18 | 444.42 | 390.60 | 408.85 | 0.00 | - | 3 | 130 | 36.49% |
