Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.723,70 +48,02 (+0,12%) Gold
2.333,30 +24,70 (+1,07%) EUR/USD
1,0782 +0,0015 (+0,14%) Bitcoin EUR
58.990,65 -837,07 (-1,40%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:03PM EDT. Markt geöffnet.
Strike:1320.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01320000 | 2024-05-03 12:21PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 37 | 90.63% |
| NVDA240517C01320000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.17 | 0.00 | - | 5 | 1,358 | 74.12% |
| NVDA240524C01320000 | 2024-05-06 11:23AM EDT | 2024-05-24 | 1.51 | 1.56 | 1.66 | +0.19 | +14.39% | 11 | 45 | 79.03% |
| NVDA240531C01320000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 2.05 | 2.30 | 2.46 | +0.15 | +7.89% | 1 | 9 | 72.00% |
| NVDA240607C01320000 | 2024-05-06 10:37AM EDT | 2024-06-07 | 2.99 | 2.99 | 3.30 | +0.80 | +36.53% | 1 | 70 | 67.10% |
| NVDA240614C01320000 | 2024-05-06 10:50AM EDT | 2024-06-14 | 3.60 | 3.90 | 4.45 | +0.40 | +12.50% | 1 | 5 | 64.26% |
| NVDA240621C01320000 | 2024-05-06 11:00AM EDT | 2024-06-21 | 4.40 | 4.75 | 4.95 | +0.81 | +22.56% | 12 | 693 | 61.06% |
| NVDA240719C01320000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 8.79 | 8.90 | 9.20 | +1.89 | +27.39% | 5 | 180 | 55.37% |
| NVDA240816C01320000 | 2024-05-06 11:46AM EDT | 2024-08-16 | 14.45 | 14.40 | 14.70 | +2.95 | +25.65% | 3 | 99 | 53.27% |
| NVDA240920C01320000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 19.15 | 24.95 | 25.45 | 0.00 | - | 13 | 157 | 54.06% |
| NVDA241018C01320000 | 2024-04-25 3:20PM EDT | 2024-10-18 | 17.97 | 31.15 | 31.75 | 0.00 | - | 2 | 25 | 53.02% |
| NVDA241115C01320000 | 2024-05-06 11:42AM EDT | 2024-11-15 | 38.75 | 38.55 | 39.25 | +20.98 | +118.06% | 2 | 39 | 52.87% |
| NVDA241220C01320000 | 2024-05-02 10:08AM EDT | 2024-12-20 | 32.10 | 49.00 | 49.70 | 0.00 | - | 1 | 93 | 53.26% |
| NVDA250117C01320000 | 2024-05-06 10:29AM EDT | 2025-01-17 | 52.75 | 54.75 | 55.60 | +12.22 | +30.15% | 1 | 256 | 52.58% |
| NVDA250221C01320000 | 2024-05-06 9:48AM EDT | 2025-02-21 | 60.09 | 64.10 | 65.20 | +4.09 | +7.30% | 1 | 15 | 52.73% |
| NVDA250321C01320000 | 2024-05-06 9:52AM EDT | 2025-03-21 | 68.28 | 71.15 | 72.40 | +8.78 | +14.76% | 1 | 24 | 52.74% |
| NVDA250620C01320000 | 2024-05-06 9:51AM EDT | 2025-06-20 | 89.00 | 93.30 | 94.55 | +9.16 | +11.47% | 3 | 146 | 52.78% |
| NVDA250919C01320000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 80.20 | 112.95 | 116.15 | 0.00 | - | - | 0 | 52.82% |
| NVDA251219C01320000 | 2024-05-06 10:45AM EDT | 2025-12-19 | 132.18 | 134.90 | 136.05 | +13.04 | +10.95% | 3 | 38 | 53.21% |
| NVDA260116C01320000 | 2024-05-03 2:10PM EDT | 2026-01-16 | 135.40 | 139.70 | 141.05 | +8.10 | +6.36% | 1 | 48 | 53.04% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 170.10 | 171.45 | 0.00 | - | 1 | 17 | 53.26% |
| NVDA261218C01320000 | 2024-04-30 11:28AM EDT | 2026-12-18 | 182.85 | 201.35 | 204.60 | 0.00 | - | 5 | 124 | 53.33% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 260.67% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 441.23 | 395.45 | 402.35 | 0.00 | - | - | 0 | 55.08% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 495.25 | 398.75 | 403.15 | 0.00 | - | - | 0 | 61.84% |
| NVDA240621P01320000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 444.98 | 400.40 | 403.95 | 0.00 | - | 1 | 1 | 50.62% |
| NVDA240719P01320000 | 2024-05-06 11:17AM EDT | 2024-07-19 | 407.81 | 401.15 | 405.05 | -58.86 | -12.61% | 2 | 0 | 43.59% |
| NVDA240816P01320000 | 2024-04-09 11:54AM EDT | 2024-08-16 | 474.55 | 402.75 | 407.70 | 0.00 | - | 8 | 0 | 42.25% |
| NVDA240920P01320000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 449.50 | 408.25 | 412.35 | 0.00 | - | 1 | 444 | 41.93% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 411.00 | 415.55 | 0.00 | - | 6 | 5 | 40.99% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 101.00% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 442.40 | 450.40 | 0.00 | - | 2 | 2 | 51.03% |
| NVDA250117P01320000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 543.67 | 421.60 | 426.00 | 0.00 | - | 2 | 24 | 38.91% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 50.48% |
| NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 446.60 | 467.70 | 475.65 | 0.00 | - | 2 | 7 | 47.04% |
| NVDA251219P01320000 | 2024-02-13 4:09PM EDT | 2025-12-19 | 609.70 | 490.30 | 508.00 | 0.00 | - | - | 0 | 46.67% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 41.19% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 467.60 | 480.90 | 0.00 | - | 1 | 96 | 35.40% |
| NVDA261218P01320000 | 2024-05-03 9:33AM EDT | 2026-12-18 | 515.00 | 480.60 | 496.65 | 0.00 | - | 24 | 25 | 34.73% |
