Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.015,86 -229,24 (-0,39%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1300.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01300000 | 2024-05-06 12:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 352 | 82.81% |
| NVDA240517C01300000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 809 | 2,627 | 68.26% |
| NVDA240524C01300000 | 2024-05-06 3:39PM EDT | 2024-05-24 | 1.62 | 1.52 | 1.66 | +0.21 | +14.89% | 227 | 372 | 75.40% |
| NVDA240531C01300000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 2.35 | 2.24 | 2.55 | +0.29 | +14.08% | 617 | 185 | 68.95% |
| NVDA240607C01300000 | 2024-05-06 3:21PM EDT | 2024-06-07 | 3.35 | 3.05 | 3.45 | +0.45 | +15.52% | 43 | 33 | 64.62% |
| NVDA240614C01300000 | 2024-05-06 12:05PM EDT | 2024-06-14 | 4.55 | 4.10 | 4.60 | +1.10 | +31.88% | 596 | 3 | 62.07% |
| NVDA240621C01300000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 4.98 | 4.95 | 5.10 | +0.93 | +22.96% | 196 | 3,052 | 58.95% |
| NVDA240719C01300000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 9.65 | 9.20 | 9.50 | +2.15 | +28.67% | 67 | 1,405 | 53.60% |
| NVDA240816C01300000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 15.10 | 15.10 | 15.55 | +2.65 | +21.29% | 32 | 581 | 52.00% |
| NVDA240920C01300000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 27.50 | 26.30 | 26.90 | +5.77 | +26.55% | 100 | 1,115 | 53.10% |
| NVDA241018C01300000 | 2024-05-06 11:02AM EDT | 2024-10-18 | 32.00 | 32.80 | 33.55 | +4.25 | +15.32% | 1 | 550 | 52.21% |
| NVDA241115C01300000 | 2024-05-06 2:12PM EDT | 2024-11-15 | 40.68 | 40.60 | 41.55 | +6.44 | +18.81% | 73 | 1,067 | 52.22% |
| NVDA241220C01300000 | 2024-05-06 3:53PM EDT | 2024-12-20 | 51.20 | 51.50 | 52.40 | +7.53 | +17.24% | 58 | 518 | 52.72% |
| NVDA250117C01300000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 57.00 | 57.25 | 58.35 | +6.40 | +12.65% | 36 | 1,609 | 52.02% |
| NVDA250221C01300000 | 2024-05-06 12:30PM EDT | 2025-02-21 | 66.70 | 67.30 | 68.45 | +6.70 | +11.17% | 10 | 391 | 52.34% |
| NVDA250321C01300000 | 2024-05-06 3:46PM EDT | 2025-03-21 | 74.00 | 74.55 | 75.70 | +10.56 | +16.65% | 62 | 462 | 52.36% |
| NVDA250620C01300000 | 2024-05-06 11:29AM EDT | 2025-06-20 | 97.30 | 97.30 | 98.40 | +11.55 | +13.47% | 11 | 476 | 52.50% |
| NVDA250919C01300000 | 2024-05-06 12:31PM EDT | 2025-09-19 | 117.57 | 117.15 | 120.65 | +34.17 | +40.97% | 21 | 22 | 52.61% |
| NVDA251219C01300000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 140.00 | 139.30 | 140.60 | +27.20 | +24.11% | 4 | 84 | 52.99% |
| NVDA260116C01300000 | 2024-05-06 2:22PM EDT | 2026-01-16 | 144.30 | 144.60 | 145.95 | +17.90 | +14.16% | 5 | 750 | 52.91% |
| NVDA260618C01300000 | 2024-05-06 1:43PM EDT | 2026-06-18 | 175.00 | 175.15 | 176.65 | +32.70 | +22.98% | 4 | 63 | 53.15% |
| NVDA261218C01300000 | 2024-05-06 3:44PM EDT | 2026-12-18 | 207.00 | 206.70 | 209.85 | +23.70 | +12.93% | 17 | 2,152 | 53.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01300000 | 2024-04-16 10:13AM EDT | 2024-05-17 | 425.64 | 373.75 | 386.60 | 0.00 | - | 2 | 0 | 94.78% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 2024-05-24 | 426.69 | 376.80 | 380.05 | 0.00 | - | - | 0 | 74.38% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 475.16 | 376.55 | 380.45 | 0.00 | - | 2 | 0 | 66.09% |
| NVDA240621P01300000 | 2024-04-30 3:25PM EDT | 2024-06-21 | 432.23 | 378.20 | 380.80 | 0.00 | - | 4 | 0 | 50.61% |
| NVDA240719P01300000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 424.15 | 379.40 | 382.90 | 0.00 | - | 2 | 1 | 45.28% |
| NVDA240816P01300000 | 2024-05-02 2:11PM EDT | 2024-08-16 | 444.15 | 381.65 | 386.25 | 0.00 | - | 6 | 6 | 43.67% |
| NVDA240920P01300000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 428.54 | 387.65 | 391.35 | 0.00 | - | 8 | 104 | 42.78% |
| NVDA241018P01300000 | 2024-05-02 3:16PM EDT | 2024-10-18 | 447.89 | 390.85 | 394.60 | 0.00 | - | 1 | 2 | 41.50% |
| NVDA241115P01300000 | 2024-05-03 11:05AM EDT | 2024-11-15 | 433.65 | 393.95 | 398.20 | 0.00 | - | 10 | 14 | 40.73% |
| NVDA241220P01300000 | 2024-05-06 10:18AM EDT | 2024-12-20 | 411.65 | 399.30 | 403.35 | -42.53 | -9.36% | 2 | 29 | 40.31% |
| NVDA250117P01300000 | 2024-05-02 2:33PM EDT | 2025-01-17 | 460.62 | 401.85 | 405.85 | 0.00 | - | 1 | 161 | 39.27% |
| NVDA250221P01300000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 468.20 | 404.50 | 415.60 | 0.00 | - | 1 | 11 | 40.98% |
| NVDA250321P01300000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 467.78 | 409.15 | 419.80 | 0.00 | - | 1 | 22 | 40.75% |
| NVDA250620P01300000 | 2024-05-02 3:27PM EDT | 2025-06-20 | 467.00 | 415.35 | 430.15 | 0.00 | - | 1 | 10 | 39.27% |
| NVDA250919P01300000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 477.95 | 426.60 | 442.55 | 0.00 | - | - | 5 | 38.92% |
| NVDA251219P01300000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 484.76 | 434.85 | 451.85 | 0.00 | - | 1 | 3 | 38.06% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 437.50 | 454.00 | 0.00 | - | 1 | 32 | 37.70% |
| NVDA260618P01300000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 513.44 | 450.65 | 467.85 | 0.00 | - | 1 | 43 | 36.60% |
| NVDA261218P01300000 | 2024-05-06 12:04PM EDT | 2026-12-18 | 475.00 | 464.35 | 479.75 | -14.42 | -2.95% | 42 | 45 | 35.05% |
