Deutsche Märkte öffnen in 6 Stunden 46 Minuten
Nikkei 225
38.236,07 0,00 (0,00%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.697,29 -832,41 (-1,40%) CMC Crypto 200
1.360,74 +48,11 (+3,66%) 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:1380.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01380000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 93 | 106.25% |
| NVDA240517C01380000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.08 | 0.02 | 0.09 | -0.03 | -27.27% | 14 | 1,625 | 77.15% |
| NVDA240524C01380000 | 2024-05-06 3:14PM EDT | 2024-05-24 | 1.02 | 0.79 | 1.00 | +0.10 | +10.87% | 28 | 22 | 81.35% |
| NVDA240531C01380000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 1.49 | 1.23 | 1.50 | +0.11 | +7.97% | 2 | 17 | 73.24% |
| NVDA240621C01380000 | 2024-05-06 11:46AM EDT | 2024-06-21 | 3.30 | 2.92 | 3.05 | +0.75 | +29.41% | 58 | 1,033 | 61.16% |
| NVDA240719C01380000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 6.26 | 5.80 | 6.10 | +1.35 | +27.49% | 8 | 619 | 54.91% |
| NVDA240816C01380000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 10.40 | 10.20 | 10.65 | +5.06 | +94.76% | 17 | 130 | 52.92% |
| NVDA240920C01380000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 16.27 | 19.05 | 19.55 | 0.00 | - | 1 | 448 | 53.56% |
| NVDA241018C01380000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 20.01 | 24.40 | 25.05 | 0.00 | - | 21 | 64 | 52.48% |
| NVDA241115C01380000 | 2024-05-06 2:59PM EDT | 2024-11-15 | 31.94 | 31.05 | 31.75 | +13.39 | +72.18% | 1 | 150 | 52.34% |
| NVDA241220C01380000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 28.10 | 40.55 | 41.40 | 0.00 | - | 1 | 80 | 52.74% |
| NVDA250117C01380000 | 2024-05-06 11:51AM EDT | 2025-01-17 | 46.62 | 45.95 | 46.75 | +19.22 | +70.15% | 4 | 341 | 52.06% |
| NVDA250221C01380000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 48.65 | 54.65 | 56.00 | 0.00 | - | 1 | 87 | 52.25% |
| NVDA250321C01380000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 62.00 | 61.40 | 62.65 | +19.40 | +45.54% | 4 | 18 | 52.25% |
| NVDA250620C01380000 | 2024-04-11 12:25PM EDT | 2025-06-20 | 76.61 | 82.70 | 83.85 | 0.00 | - | 4 | 190 | 52.32% |
| NVDA251219C01380000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 112.50 | 123.05 | 124.45 | 0.00 | - | 1 | 40 | 52.75% |
| NVDA260116C01380000 | 2024-04-18 11:43AM EDT | 2026-01-16 | 102.00 | 128.15 | 129.65 | 0.00 | - | 1 | 192 | 52.66% |
| NVDA260618C01380000 | 2024-04-30 1:54PM EDT | 2026-06-18 | 139.21 | 158.10 | 159.55 | 0.00 | - | 2 | 20 | 52.86% |
| NVDA261218C01380000 | 2024-05-06 3:10PM EDT | 2026-12-18 | 191.50 | 189.15 | 192.45 | +30.35 | +18.83% | 3 | 251 | 52.93% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 508.06 | 487.45 | 494.75 | 0.00 | - | 4 | 0 | 221.75% |
| NVDA240621P01380000 | 2024-05-06 11:19AM EDT | 2024-06-21 | 465.56 | 457.10 | 460.00 | -46.34 | -9.05% | 2 | 0 | 54.30% |
| NVDA240719P01380000 | 2024-05-06 9:33AM EDT | 2024-07-19 | 486.70 | 457.25 | 461.15 | -4.21 | -0.86% | 2 | 3 | 47.03% |
| NVDA240816P01380000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 502.87 | 457.60 | 462.80 | 0.00 | - | 2 | 0 | 43.76% |
| NVDA240920P01380000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 582.55 | 461.90 | 465.70 | 0.00 | - | 90 | 0 | 41.94% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 463.85 | 468.15 | 0.00 | - | 2 | 2 | 40.83% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 465.95 | 470.70 | 0.00 | - | 2 | 116 | 39.95% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 470.25 | 474.45 | 0.00 | - | 2 | 7 | 39.39% |
| NVDA250117P01380000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 516.50 | 472.05 | 476.35 | 0.00 | - | 1 | 52 | 38.33% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 2025-06-20 | 517.15 | 512.45 | 527.40 | 0.00 | - | 6 | 4 | 48.17% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 498.75 | 515.95 | 0.00 | - | 1 | 1 | 37.21% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 501.10 | 517.95 | 0.00 | - | 17 | 18 | 36.87% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 512.75 | 528.35 | 0.00 | - | 58 | 58 | 35.31% |
| NVDA261218P01380000 | 2024-05-03 9:35AM EDT | 2026-12-18 | 540.00 | 524.00 | 542.85 | -22.00 | -3.91% | 23 | 202 | 34.50% |
