Deutsche Märkte schließen in 3 Stunden 46 Minuten
DAX
18.171,13 +169,53 (+0,94%) Euro Stoxx 50
4.961,89 +40,41 (+0,82%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,40 +20,80 (+0,90%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.471,94 +146,09 (+0,25%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1280.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01280000 | 2024-05-03 11:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 53 | 50.00% |
| NVDA240517C01280000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 28 | 537 | 50.00% |
| NVDA240524C01280000 | 2024-05-03 2:31PM EDT | 2024-05-24 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 66 | 25.00% |
| NVDA240531C01280000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| NVDA240607C01280000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NVDA240614C01280000 | 2024-05-03 2:05PM EDT | 2024-06-14 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA240621C01280000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 18 | 422 | 25.00% |
| NVDA240719C01280000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 12.50% |
| NVDA240816C01280000 | 2024-05-03 1:37PM EDT | 2024-08-16 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 12.50% |
| NVDA240920C01280000 | 2024-04-19 2:28PM EDT | 2024-09-20 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| NVDA241018C01280000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 26.59 | 0.00 | 0.00 | 0.00 | - | 9 | 270 | 12.50% |
| NVDA241115C01280000 | 2024-05-03 2:10PM EDT | 2024-11-15 | 37.80 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 12.50% |
| NVDA241220C01280000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
| NVDA250117C01280000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| NVDA250321C01280000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 58.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| NVDA250620C01280000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 67.10 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 6.25% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 103.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NVDA251219C01280000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 127.79 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| NVDA260116C01280000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 129.40 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| NVDA260618C01280000 | 2024-04-22 3:05PM EDT | 2026-06-18 | 119.70 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| NVDA261218C01280000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 194.45 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 2024-05-10 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 302.67% |
| NVDA240517P01280000 | 2024-03-25 3:21PM EDT | 2024-05-17 | 327.05 | 480.90 | 485.40 | 0.00 | - | 8 | 0 | 310.03% |
| NVDA240607P01280000 | 2024-04-29 10:16AM EDT | 2024-06-07 | 408.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01280000 | 2024-04-30 12:44PM EDT | 2024-06-21 | 412.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719P01280000 | 2024-04-22 9:57AM EDT | 2024-07-19 | 490.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01280000 | 2024-04-22 9:59AM EDT | 2024-08-16 | 492.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 108.55% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 51.14% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 2024-12-20 | 445.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| NVDA251219P01280000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 488.53 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA260116P01280000 | 2024-05-03 9:45AM EDT | 2026-01-16 | 456.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA260618P01280000 | 2024-05-01 2:48PM EDT | 2026-06-18 | 488.00 | 0.00 | 0.00 | 0.00 | - | 48 | 90 | 0.00% |
