Deutsche Märkte schließen in 3 Stunden 49 Minuten
DAX
18.167,37 +165,77 (+0,92%) Euro Stoxx 50
4.961,04 +39,56 (+0,80%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,70 +21,10 (+0,91%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
59.484,57 +180,75 (+0,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01270000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 260 | 50.00% |
| NVDA240517C01270000 | 2024-05-03 1:13PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 254 | 50.00% |
| NVDA240524C01270000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 25.00% |
| NVDA240531C01270000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| NVDA240607C01270000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 25.00% |
| NVDA240621C01270000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 332 | 25.00% |
| NVDA240719C01270000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 12.50% |
| NVDA240816C01270000 | 2024-05-03 2:33PM EDT | 2024-08-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 12.50% |
| NVDA240920C01270000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 12.50% |
| NVDA241115C01270000 | 2024-05-03 1:22PM EDT | 2024-11-15 | 39.34 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| NVDA241220C01270000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| NVDA250117C01270000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 6.25% |
| NVDA250221C01270000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| NVDA250620C01270000 | 2024-04-26 10:00AM EDT | 2025-06-20 | 79.30 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NVDA260116C01270000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 142.00 | 135.35 | 136.75 | 0.00 | - | 6 | 19 | 52.80% |
| NVDA260618C01270000 | 2024-05-03 11:40AM EDT | 2026-06-18 | 162.32 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| NVDA261218C01270000 | 2024-05-01 11:08AM EDT | 2026-12-18 | 171.02 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 2024-05-10 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 298.71% |
| NVDA240517P01270000 | 2024-04-05 10:23AM EDT | 2024-05-17 | 399.52 | 377.45 | 384.80 | 0.00 | - | 90 | 0 | 107.15% |
| NVDA240524P01270000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 437.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 2024-05-31 | 395.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607P01270000 | 2024-05-02 10:47AM EDT | 2024-06-07 | 428.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621P01270000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 449.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01270000 | 2024-05-01 1:36PM EDT | 2024-07-19 | 444.32 | 0.00 | 0.00 | 0.00 | - | 92 | 90 | 0.00% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 2024-08-16 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 86.53% |
| NVDA240920P01270000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 453.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 2024-11-15 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 49.21% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 2024-12-20 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 51.01% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 2025-01-17 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 43.78% |
| NVDA250221P01270000 | 2024-03-14 1:02PM EDT | 2025-02-21 | 439.43 | 411.75 | 424.50 | 0.00 | - | 2 | 1 | 44.68% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 2025-06-20 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 65.16% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 38.18% |
| NVDA260116P01270000 | 2024-04-17 3:15PM EDT | 2026-01-16 | 469.79 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 0.00% |
| NVDA260618P01270000 | 2024-03-26 1:29PM EDT | 2026-06-18 | 431.76 | 480.05 | 500.00 | 0.00 | - | 4 | 0 | 43.73% |
| NVDA261218P01270000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 468.17 | 464.00 | 482.00 | 0.00 | - | 64 | 71 | 36.07% |
