Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
18.136,72 +135,12 (+0,75%) Euro Stoxx 50
4.948,69 +27,21 (+0,55%) Dow Jones 30
38.825,83 +150,15 (+0,39%) Gold
2.335,00 +26,40 (+1,14%) EUR/USD
1,0785 +0,0019 (+0,17%) Bitcoin EUR
59.015,08 -252,28 (-0,43%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Strike:1250.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01250000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 273 | 475 | 50.00% |
| NVDA240517C01250000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 265 | 1,775 | 25.00% |
| NVDA240524C01250000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 60 | 382 | 25.00% |
| NVDA240531C01250000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 104 | 227 | 25.00% |
| NVDA240607C01250000 | 2024-05-03 2:10PM EDT | 2024-06-07 | 3.88 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| NVDA240614C01250000 | 2024-05-03 1:19PM EDT | 2024-06-14 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NVDA240621C01250000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 244 | 1,858 | 12.50% |
| NVDA240719C01250000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 32 | 997 | 12.50% |
| NVDA240816C01250000 | 2024-05-03 2:40PM EDT | 2024-08-16 | 16.55 | 0.00 | 0.00 | 0.00 | - | 40 | 1,180 | 12.50% |
| NVDA240920C01250000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 18 | 786 | 12.50% |
| NVDA241115C01250000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 31.40 | 0.00 | 0.00 | 0.00 | - | 32 | 137 | 6.25% |
| NVDA241220C01250000 | 2024-05-03 2:38PM EDT | 2024-12-20 | 52.90 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 6.25% |
| NVDA250117C01250000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 48.05 | 0.00 | 0.00 | 0.00 | - | 6 | 969 | 6.25% |
| NVDA250221C01250000 | 2024-05-03 2:32PM EDT | 2025-02-21 | 68.50 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| NVDA250620C01250000 | 2024-05-03 3:19PM EDT | 2025-06-20 | 95.20 | 0.00 | 0.00 | 0.00 | - | 40 | 273 | 6.25% |
| NVDA251219C01250000 | 2024-05-03 11:52AM EDT | 2025-12-19 | 132.67 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 6.25% |
| NVDA260116C01250000 | 2024-05-01 3:56PM EDT | 2026-01-16 | 118.65 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 6.25% |
| NVDA260618C01250000 | 2024-04-29 2:12PM EDT | 2026-06-18 | 165.91 | 0.00 | 0.00 | 0.00 | - | 8 | 187 | 3.13% |
| NVDA261218C01250000 | 2024-05-03 9:35AM EDT | 2026-12-18 | 193.20 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 2024-05-10 | 374.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 2024-05-17 | 361.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 2024-05-24 | 386.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 2024-05-31 | 377.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01250000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 424.22 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA240719P01250000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 466.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 479.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240920P01250000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 417.48 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 396.49 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 49.94% |
| NVDA250117P01250000 | 2024-04-22 9:59AM EDT | 2025-01-17 | 470.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250221P01250000 | 2024-04-30 3:42PM EDT | 2025-02-21 | 405.26 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| NVDA260116P01250000 | 2024-03-25 11:59AM EDT | 2026-01-16 | 401.00 | 476.30 | 490.65 | 0.00 | - | 1 | 75 | 50.32% |
| NVDA260618P01250000 | 2024-05-01 3:08PM EDT | 2026-06-18 | 460.25 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
| NVDA261218P01250000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 471.03 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 0.00% |
