Deutsche Märkte öffnen in 7 Stunden 10 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.691,11 -756,94 (-1,27%) CMC Crypto 200
1.364,01 +51,39 (+3,92%) 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:1210.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01210000 | 2024-05-06 3:38PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 68 | 519 | 71.88% |
| NVDA240517C01210000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.24 | 0.11 | 0.26 | -0.07 | -22.58% | 196 | 2,689 | 58.64% |
| NVDA240524C01210000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 3.42 | 3.40 | 3.70 | +0.57 | +20.00% | 40 | 80 | 72.22% |
| NVDA240531C01210000 | 2024-05-06 2:47PM EDT | 2024-05-31 | 5.16 | 4.60 | 5.00 | +1.01 | +24.34% | 10 | 16 | 65.76% |
| NVDA240607C01210000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 6.47 | 5.95 | 7.10 | +1.63 | +33.68% | 1 | 10 | 62.57% |
| NVDA240621C01210000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 9.30 | 9.30 | 9.60 | +1.65 | +21.57% | 35 | 629 | 57.49% |
| NVDA240719C01210000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 15.90 | 15.85 | 16.40 | +2.40 | +17.78% | 15 | 292 | 52.94% |
| NVDA240816C01210000 | 2024-05-02 3:46PM EDT | 2024-08-16 | 15.99 | 24.00 | 24.60 | 0.00 | - | 6 | 374 | 51.64% |
| NVDA240920C01210000 | 2024-05-06 3:15PM EDT | 2024-09-20 | 39.02 | 38.35 | 39.00 | +5.74 | +17.25% | 4 | 617 | 53.10% |
| NVDA241115C01210000 | 2024-05-06 2:12PM EDT | 2024-11-15 | 55.35 | 55.25 | 56.10 | +16.80 | +43.58% | 5 | 70 | 52.35% |
| NVDA241220C01210000 | 2024-04-26 1:31PM EDT | 2024-12-20 | 58.72 | 67.45 | 68.40 | 0.00 | - | 2 | 96 | 52.91% |
| NVDA250117C01210000 | 2024-05-06 12:37PM EDT | 2025-01-17 | 73.25 | 74.15 | 75.10 | +23.31 | +46.68% | 2 | 120 | 52.32% |
| NVDA250221C01210000 | 2024-05-06 3:00PM EDT | 2025-02-21 | 86.18 | 84.85 | 86.40 | +16.88 | +24.36% | 6 | 32 | 52.67% |
| NVDA250620C01210000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 71.95 | 116.85 | 118.10 | 0.00 | - | 1 | 170 | 52.87% |
| NVDA251219C01210000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 160.42 | 160.30 | 161.70 | +45.87 | +40.04% | 4 | 246 | 53.39% |
| NVDA260116C01210000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 113.57 | 165.70 | 167.35 | 0.00 | - | 1 | 119 | 53.32% |
| NVDA260618C01210000 | 2024-04-29 2:06PM EDT | 2026-06-18 | 173.95 | 196.80 | 198.45 | 0.00 | - | 2 | 15 | 53.57% |
| NVDA261218C01210000 | 2024-05-02 10:00AM EDT | 2026-12-18 | 187.01 | 228.45 | 231.95 | 0.00 | - | 1 | 59 | 53.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01210000 | 2024-04-16 10:19AM EDT | 2024-05-17 | 333.29 | 283.80 | 296.60 | 0.00 | - | 111 | 0 | 78.55% |
| NVDA240621P01210000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 340.76 | 291.40 | 294.55 | 0.00 | - | 4 | 1 | 51.35% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 149.22% |
| NVDA240816P01210000 | 2024-03-25 11:12AM EDT | 2024-08-16 | 290.95 | 381.90 | 386.35 | 0.00 | - | 2 | 1 | 94.04% |
| NVDA240920P01210000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 398.00 | 308.40 | 311.90 | 0.00 | - | 2 | 3 | 44.00% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 94.48% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 54.82% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 62.08% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 399.32 | 345.15 | 360.60 | 0.00 | - | 10 | 9 | 40.67% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 419.77 | 366.65 | 383.70 | 0.00 | - | 58 | 49 | 39.12% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 58.14% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 53.76% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 42.10% |
