Deutsche Märkte öffnen in 4 Stunden 4 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.123,33 -288,74 (-0,49%) CMC Crypto 200
1.371,28 +58,66 (+4,47%) 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:1360.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01360000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 178 | 103.13% |
| NVDA240517C01360000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.11 | -0.06 | -50.00% | 18 | 3,295 | 75.20% |
| NVDA240524C01360000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 1.03 | 0.98 | 1.14 | +0.03 | +3.00% | 11 | 11 | 80.74% |
| NVDA240531C01360000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 1.61 | 1.43 | 1.71 | +0.19 | +13.38% | 2 | 11 | 72.56% |
| NVDA240614C01360000 | 2024-05-06 11:20AM EDT | 2024-06-14 | 3.04 | 2.75 | 3.70 | +0.68 | +28.81% | 2 | 1 | 65.41% |
| NVDA240621C01360000 | 2024-05-06 12:15PM EDT | 2024-06-21 | 3.57 | 3.25 | 3.50 | +0.57 | +19.00% | 37 | 890 | 60.71% |
| NVDA240719C01360000 | 2024-05-06 1:40PM EDT | 2024-07-19 | 6.78 | 6.55 | 6.85 | +2.43 | +55.86% | 726 | 161 | 54.76% |
| NVDA240816C01360000 | 2024-05-06 2:36PM EDT | 2024-08-16 | 11.50 | 11.20 | 11.65 | +2.82 | +32.49% | 28 | 210 | 52.70% |
| NVDA240920C01360000 | 2024-05-06 12:07PM EDT | 2024-09-20 | 21.05 | 20.65 | 21.20 | +7.00 | +49.82% | 2 | 497 | 53.51% |
| NVDA241018C01360000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 20.92 | 26.25 | 27.00 | 0.00 | - | 10 | 29 | 52.46% |
| NVDA241115C01360000 | 2024-04-26 2:39PM EDT | 2024-11-15 | 28.40 | 33.20 | 33.95 | 0.00 | - | 20 | 204 | 52.33% |
| NVDA241220C01360000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 37.12 | 43.05 | 43.90 | 0.00 | - | 6 | 69 | 52.76% |
| NVDA250117C01360000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 34.40 | 48.55 | 49.40 | 0.00 | - | 10 | 284 | 52.07% |
| NVDA250221C01360000 | 2024-05-06 3:56PM EDT | 2025-02-21 | 57.70 | 57.60 | 58.85 | +3.96 | +7.37% | 1 | 17 | 52.29% |
| NVDA250321C01360000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 47.85 | 64.40 | 65.65 | 0.00 | - | 4 | 78 | 52.28% |
| NVDA250620C01360000 | 2024-05-03 11:59AM EDT | 2025-06-20 | 75.00 | 86.10 | 87.30 | 0.00 | - | 30 | 102 | 52.38% |
| NVDA251219C01360000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 91.83 | 126.90 | 128.30 | 0.00 | - | 1 | 156 | 52.82% |
| NVDA260116C01360000 | 2024-04-29 1:48PM EDT | 2026-01-16 | 116.39 | 132.05 | 133.55 | 0.00 | - | 1 | 121 | 52.73% |
| NVDA260618C01360000 | 2024-05-06 9:53AM EDT | 2026-06-18 | 158.00 | 162.15 | 163.65 | +15.32 | +10.74% | 1 | 8 | 52.93% |
| NVDA261218C01360000 | 2024-05-06 1:12PM EDT | 2026-12-18 | 192.20 | 193.35 | 196.65 | +16.63 | +9.47% | 1 | 46 | 53.01% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 245.33% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 515.67 | 433.55 | 445.95 | 0.00 | - | - | 0 | 69.39% |
| NVDA240607P01360000 | 2024-05-02 10:54AM EDT | 2024-06-07 | 518.75 | 436.05 | 441.05 | 0.00 | - | - | 0 | 68.91% |
| NVDA240621P01360000 | 2024-05-06 11:20AM EDT | 2024-06-21 | 445.58 | 437.25 | 440.10 | -71.32 | -13.80% | 4 | 0 | 53.21% |
| NVDA240719P01360000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 518.63 | 437.60 | 441.45 | 0.00 | - | 61 | 0 | 46.54% |
| NVDA240816P01360000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 550.75 | 438.60 | 443.45 | 0.00 | - | 2 | 0 | 43.72% |
| NVDA240920P01360000 | 2024-05-01 1:11PM EDT | 2024-09-20 | 544.19 | 443.10 | 446.45 | 0.00 | - | 2 | 0 | 41.72% |
| NVDA241018P01360000 | 2024-04-30 3:28PM EDT | 2024-10-18 | 494.87 | 445.30 | 449.55 | 0.00 | - | 2 | 1 | 41.07% |
| NVDA241115P01360000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 566.02 | 447.65 | 452.30 | 0.00 | - | 2 | 1 | 40.17% |
| NVDA241220P01360000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 542.77 | 452.30 | 456.40 | 0.00 | - | 1 | 22 | 39.65% |
| NVDA250117P01360000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 486.77 | 454.45 | 458.40 | 0.00 | - | 2 | 52 | 38.57% |
| NVDA250221P01360000 | 2024-05-02 12:59PM EDT | 2025-02-21 | 523.06 | 456.05 | 467.20 | 0.00 | - | - | 1 | 40.46% |
| NVDA250321P01360000 | 2024-03-22 3:55PM EDT | 2025-03-21 | 461.36 | 590.00 | 610.00 | 0.00 | - | 2 | 1 | 82.00% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 48.03% |
| NVDA251219P01360000 | 2024-04-26 9:33AM EDT | 2025-12-19 | 549.99 | 482.85 | 498.10 | 0.00 | - | 1 | 6 | 37.04% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 578.52 | 485.35 | 500.40 | 0.00 | - | 57 | 56 | 36.76% |
| NVDA260618P01360000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 566.56 | 496.65 | 514.00 | 0.00 | - | 7 | 121 | 35.86% |
| NVDA261218P01360000 | 2024-03-14 2:11PM EDT | 2026-12-18 | 549.25 | 530.00 | 550.00 | 0.00 | - | 1 | 41 | 38.80% |
