Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.827,46 +151,78 (+0,39%) Bitcoin EUR
58.917,30 -521,92 (-0,88%) CMC Crypto 200
1.358,56 +45,93 (+3,50%) Nasdaq Compositive
16.301,56 +145,23 (+0,90%) S&P 500
5.169,14 +41,35 (+0,81%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:49PM EDT. Markt geöffnet.
Strike:1290.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01290000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 111 | 85.94% |
| NVDA240517C01290000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 127 | 703 | 69.43% |
| NVDA240524C01290000 | 2024-05-06 2:04PM EDT | 2024-05-24 | 1.77 | 1.83 | 1.94 | +0.20 | +12.74% | 33 | 27 | 76.45% |
| NVDA240531C01290000 | 2024-05-06 10:36AM EDT | 2024-05-31 | 2.75 | 2.64 | 2.81 | +0.59 | +27.31% | 2 | 11 | 69.60% |
| NVDA240607C01290000 | 2024-05-06 11:10AM EDT | 2024-06-07 | 3.63 | 3.45 | 3.70 | +0.91 | +33.46% | 1 | 9 | 64.95% |
| NVDA240614C01290000 | 2024-05-06 11:10AM EDT | 2024-06-14 | 4.67 | 4.55 | 5.00 | +1.00 | +27.25% | 3 | 1 | 62.45% |
| NVDA240621C01290000 | 2024-05-06 1:25PM EDT | 2024-06-21 | 5.41 | 5.50 | 5.65 | +0.94 | +21.03% | 526 | 1,097 | 59.50% |
| NVDA240719C01290000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 10.00 | 10.10 | 10.30 | +1.80 | +21.95% | 1 | 232 | 54.13% |
| NVDA240816C01290000 | 2024-05-06 1:30PM EDT | 2024-08-16 | 15.95 | 16.20 | 16.55 | +2.80 | +21.29% | 6 | 210 | 52.41% |
| NVDA240920C01290000 | 2024-05-06 2:00PM EDT | 2024-09-20 | 27.65 | 27.80 | 28.20 | +4.35 | +18.67% | 4 | 115 | 53.49% |
| NVDA241115C01290000 | 2024-05-06 12:12PM EDT | 2024-11-15 | 42.30 | 42.25 | 42.95 | +14.61 | +52.76% | 7 | 82 | 52.49% |
| NVDA241220C01290000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 51.70 | 53.25 | 53.80 | +14.00 | +37.14% | 1 | 51 | 52.94% |
| NVDA250117C01290000 | 2024-05-02 9:34AM EDT | 2025-01-17 | 42.30 | 59.25 | 59.85 | 0.00 | - | 1 | 106 | 52.28% |
| NVDA250221C01290000 | 2024-04-24 2:57PM EDT | 2025-02-21 | 35.45 | 69.10 | 70.20 | 0.00 | - | 1 | 60 | 52.57% |
| NVDA250620C01290000 | 2024-05-06 2:31PM EDT | 2025-06-20 | 99.50 | 99.10 | 100.00 | +33.90 | +51.65% | 72 | 206 | 52.64% |
| NVDA251219C01290000 | 2024-05-02 9:40AM EDT | 2025-12-19 | 112.72 | 141.20 | 142.40 | 0.00 | - | 2 | 4 | 53.13% |
| NVDA260116C01290000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 114.27 | 146.45 | 147.60 | 0.00 | - | 1 | 30 | 53.02% |
| NVDA260618C01290000 | 2024-05-06 2:18PM EDT | 2026-06-18 | 177.01 | 176.85 | 178.20 | +31.82 | +21.92% | 21 | 5 | 53.23% |
| NVDA261218C01290000 | 2024-04-26 3:12PM EDT | 2026-12-18 | 188.07 | 208.05 | 211.15 | 0.00 | - | 4 | 72 | 53.27% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 378.87% |
| NVDA240517P01290000 | 2024-03-26 2:43PM EDT | 2024-05-17 | 343.65 | 461.20 | 465.70 | 0.00 | - | 27 | 0 | 297.77% |
| NVDA240621P01290000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 466.29 | 370.85 | 373.50 | 0.00 | - | 70 | 0 | 53.08% |
| NVDA240719P01290000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 460.55 | 372.60 | 375.90 | 0.00 | - | 2 | 0 | 47.03% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 2024-08-16 | 441.55 | 374.65 | 378.35 | 0.00 | - | - | 0 | 43.55% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 496.70 | 381.15 | 384.60 | 0.00 | - | 5 | 14 | 43.56% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 465.30 | 387.60 | 391.55 | 0.00 | - | - | 1 | 41.26% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 450.20 | 464.45 | 0.00 | - | 5 | 15 | 65.93% |
| NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 2025-01-17 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 52.48% |
| NVDA250620P01290000 | 2024-02-21 3:32PM EDT | 2025-06-20 | 622.40 | 408.90 | 420.70 | 0.00 | - | 16 | 16 | 38.56% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 43.12% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 42.44% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 35.72% |
| NVDA261218P01290000 | 2024-03-19 10:28AM EDT | 2026-12-18 | 506.08 | 499.95 | 511.80 | 0.00 | - | 1 | 2 | 41.81% |
