Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
18.148,04 +146,44 (+0,81%) Euro Stoxx 50
4.952,71 +31,23 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.332,40 +23,80 (+1,03%) EUR/USD
1,0787 +0,0021 (+0,19%) Bitcoin EUR
58.881,31 -675,62 (-1,13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1230.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01230000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,321 | 3,231 | 50.00% |
| NVDA240517C01230000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 66 | 449 | 25.00% |
| NVDA240524C01230000 | 2024-05-03 1:18PM EDT | 2024-05-24 | 2.62 | 0.00 | 0.00 | 0.00 | - | 37 | 144 | 25.00% |
| NVDA240531C01230000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 3.45 | 0.00 | 0.00 | 0.00 | - | 31 | 14 | 25.00% |
| NVDA240607C01230000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NVDA240621C01230000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 14 | 306 | 12.50% |
| NVDA240719C01230000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 12.50% |
| NVDA240816C01230000 | 2024-05-03 2:11PM EDT | 2024-08-16 | 18.27 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 12.50% |
| NVDA240920C01230000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 30.23 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 12.50% |
| NVDA241115C01230000 | 2024-04-30 3:15PM EDT | 2024-11-15 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 6.25% |
| NVDA241220C01230000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 50.74 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 6.25% |
| NVDA250117C01230000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 48.90 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 6.25% |
| NVDA250221C01230000 | 2024-04-26 9:48AM EDT | 2025-02-21 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| NVDA250620C01230000 | 2024-04-29 3:01PM EDT | 2025-06-20 | 95.52 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| NVDA251219C01230000 | 2024-05-02 2:36PM EDT | 2025-12-19 | 125.47 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 6.25% |
| NVDA260116C01230000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 125.79 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| NVDA260618C01230000 | 2024-04-12 1:13PM EDT | 2026-06-18 | 177.35 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 3.13% |
| NVDA261218C01230000 | 2024-04-26 1:45PM EDT | 2026-12-18 | 203.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,715 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01230000 | 2024-04-11 3:56PM EDT | 2024-05-17 | 322.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 2024-05-31 | 353.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01230000 | 2024-04-22 12:46PM EDT | 2024-06-21 | 445.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01230000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 374.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01230000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 434.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240920P01230000 | 2024-03-26 11:57AM EDT | 2024-09-20 | 327.70 | 406.25 | 413.05 | 0.00 | - | 3 | 5 | 75.25% |
| NVDA241115P01230000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 379.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241220P01230000 | 2024-03-20 2:35PM EDT | 2024-12-20 | 378.85 | 471.85 | 477.10 | 0.00 | - | 3 | 11 | 82.74% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 2025-01-17 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 64.34% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 2025-12-19 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 43.58% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 2026-01-16 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 43.04% |
| NVDA260618P01230000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 444.09 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| NVDA261218P01230000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 455.87 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
