Deutsche Märkte öffnen in 7 Stunden 24 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.795,43 -771,87 (-1,30%) CMC Crypto 200
1.363,03 +50,41 (+3,84%) 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:1340.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01340000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 39 | 89.06% |
| NVDA240517C01340000 | 2024-05-06 3:34PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 35 | 1,387 | 72.95% |
| NVDA240524C01340000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 1.32 | 1.08 | 1.31 | +0.22 | +20.00% | 81 | 211 | 77.41% |
| NVDA240531C01340000 | 2024-05-06 3:31PM EDT | 2024-05-31 | 1.82 | 1.65 | 1.94 | +0.32 | +21.33% | 8 | 11 | 70.37% |
| NVDA240607C01340000 | 2024-05-06 3:02PM EDT | 2024-06-07 | 2.56 | 2.25 | 2.62 | +0.85 | +49.71% | 1 | 5 | 65.66% |
| NVDA240614C01340000 | 2024-05-06 11:10AM EDT | 2024-06-14 | 3.40 | 2.98 | 3.70 | +0.69 | +25.46% | 2 | 1 | 63.04% |
| NVDA240621C01340000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 3.81 | 3.75 | 4.00 | +0.61 | +19.06% | 27 | 374 | 59.77% |
| NVDA240719C01340000 | 2024-05-06 1:11PM EDT | 2024-07-19 | 7.67 | 7.30 | 7.70 | +1.47 | +23.71% | 4 | 190 | 54.16% |
| NVDA240816C01340000 | 2024-05-06 3:25PM EDT | 2024-08-16 | 12.78 | 12.35 | 12.80 | +2.63 | +25.91% | 2 | 122 | 52.28% |
| NVDA240920C01340000 | 2024-05-06 3:32PM EDT | 2024-09-20 | 22.45 | 22.40 | 22.95 | +3.30 | +17.23% | 22 | 164 | 53.25% |
| NVDA241018C01340000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 23.98 | 28.20 | 29.00 | 0.00 | - | 1 | 107 | 52.24% |
| NVDA241115C01340000 | 2024-05-06 11:50AM EDT | 2024-11-15 | 36.50 | 35.55 | 36.35 | +8.00 | +28.07% | 11 | 73 | 52.22% |
| NVDA241220C01340000 | 2024-05-06 2:57PM EDT | 2024-12-20 | 46.82 | 45.65 | 46.55 | +18.82 | +67.21% | 1 | 103 | 52.65% |
| NVDA250117C01340000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 46.05 | 51.35 | 52.20 | +3.15 | +7.34% | 2 | 199 | 51.99% |
| NVDA250221C01340000 | 2024-04-24 2:35PM EDT | 2025-02-21 | 31.90 | 60.60 | 61.90 | 0.00 | - | 1 | 12 | 52.24% |
| NVDA250321C01340000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 50.30 | 67.65 | 68.85 | 0.00 | - | 6 | 126 | 52.26% |
| NVDA250620C01340000 | 2024-05-06 9:53AM EDT | 2025-06-20 | 86.82 | 89.65 | 90.85 | +8.82 | +11.31% | 1 | 135 | 52.37% |
| NVDA251219C01340000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 94.77 | 130.90 | 132.25 | 0.00 | - | 1 | 45 | 52.84% |
| NVDA260116C01340000 | 2024-04-30 2:41PM EDT | 2026-01-16 | 118.35 | 136.10 | 137.55 | 0.00 | - | 2 | 81 | 52.76% |
| NVDA260618C01340000 | 2024-05-02 12:05PM EDT | 2026-06-18 | 134.00 | 166.35 | 167.85 | 0.00 | - | 1 | 26 | 52.98% |
| NVDA261218C01340000 | 2024-05-03 3:31PM EDT | 2026-12-18 | 181.95 | 197.60 | 201.05 | 0.00 | - | 7 | 67 | 53.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 2024-05-17 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 229.84% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 2024-05-24 | 476.64 | 413.60 | 427.60 | 0.00 | - | 2 | 0 | 83.81% |
| NVDA240621P01340000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 418.19 | 417.45 | 420.30 | -98.53 | -19.07% | 166 | 0 | 51.98% |
| NVDA240719P01340000 | 2024-05-06 11:16AM EDT | 2024-07-19 | 427.50 | 418.05 | 421.85 | -71.14 | -14.27% | 2 | 0 | 45.87% |
| NVDA240816P01340000 | 2024-04-30 12:15PM EDT | 2024-08-16 | 466.20 | 419.45 | 424.30 | 0.00 | - | 2 | 0 | 43.63% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 424.40 | 427.80 | 0.00 | - | 2 | 0 | 41.89% |
| NVDA241018P01340000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 442.70 | 426.95 | 431.05 | -128.91 | -22.55% | 2 | 153 | 41.12% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 61.01% |
| NVDA241220P01340000 | 2024-04-30 1:23PM EDT | 2024-12-20 | 483.90 | 434.55 | 438.50 | 0.00 | - | 2 | 31 | 39.80% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 89.87% |
| NVDA250221P01340000 | 2024-03-07 2:23PM EDT | 2025-02-21 | 456.00 | 473.00 | 482.75 | 0.00 | - | - | 26 | 51.57% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 500.05 | 510.10 | 0.00 | - | 2 | 3 | 51.36% |
| NVDA251219P01340000 | 2024-02-12 3:04PM EDT | 2025-12-19 | 623.95 | 493.05 | 507.55 | 0.00 | - | - | 0 | 43.35% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 2026-01-16 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 43.81% |
| NVDA260618P01340000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 544.27 | 480.60 | 498.90 | 0.00 | - | 1 | 144 | 36.18% |
| NVDA261218P01340000 | 2024-04-02 9:45AM EDT | 2026-12-18 | 539.90 | 536.00 | 556.00 | 0.00 | - | 1 | 3 | 42.65% |
