Deutsche Märkte öffnen in 4 Stunden 54 Minuten
Nikkei 225
38.269,85 +67,48 (+0,18%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.172,20 -1.058,11 (-1,82%) CMC Crypto 200
1.308,17 +13,50 (+1,04%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1410.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01410000 | 2024-05-08 3:31PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 167 | 436 | 85.94% |
| NVDA240621C01410000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 2.01 | 1.84 | 1.99 | +0.03 | +1.52% | 1 | 392 | 62.99% |
| NVDA240719C01410000 | 2024-05-08 2:17PM EDT | 2024-07-19 | 4.15 | 3.95 | 4.15 | -0.05 | -1.19% | 24 | 407 | 55.82% |
| NVDA240816C01410000 | 2024-05-06 1:45PM EDT | 2024-08-16 | 9.15 | 7.10 | 7.60 | 0.00 | - | 2 | 198 | 53.23% |
| NVDA240920C01410000 | 2024-05-07 12:41PM EDT | 2024-09-20 | 16.10 | 14.25 | 14.65 | 0.00 | - | 9 | 167 | 53.56% |
| NVDA241115C01410000 | 2024-05-07 9:38AM EDT | 2024-11-15 | 27.48 | 24.30 | 24.85 | 0.00 | - | 1 | 94 | 52.07% |
| NVDA241220C01410000 | 2024-05-06 12:57PM EDT | 2024-12-20 | 37.50 | 32.75 | 33.35 | 0.00 | - | 2 | 144 | 52.46% |
| NVDA250221C01410000 | 2024-04-23 9:35AM EDT | 2025-02-21 | 26.10 | 45.50 | 46.65 | 0.00 | - | 2 | 12 | 51.97% |
| NVDA250321C01410000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 44.25 | 50.45 | 52.85 | 0.00 | - | 1 | 18 | 51.75% |
| NVDA250620C01410000 | 2024-05-08 10:32AM EDT | 2025-06-20 | 74.65 | 71.75 | 72.70 | +4.15 | +5.89% | 2 | 43 | 52.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01410000 | 2024-03-19 12:28PM EDT | 2024-05-17 | 530.59 | 560.45 | 565.10 | 0.00 | - | 1 | 0 | 318.67% |
| NVDA240621P01410000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 538.14 | 496.00 | 514.15 | 0.00 | - | 2 | 0 | 82.34% |
| NVDA240719P01410000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 580.42 | 503.90 | 508.10 | 0.00 | - | 2 | 0 | 50.49% |
| NVDA240816P01410000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 568.66 | 504.20 | 509.15 | 0.00 | - | 230 | 0 | 45.69% |
| NVDA240920P01410000 | 2024-04-08 10:15AM EDT | 2024-09-20 | 536.55 | 508.85 | 512.35 | 0.00 | - | 2 | 0 | 44.69% |
| NVDA241115P01410000 | 2024-04-29 1:03PM EDT | 2024-11-15 | 544.33 | 509.00 | 515.25 | 0.00 | - | 2 | 1 | 40.68% |
| NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 2024-12-20 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 56.02% |
| NVDA250221P01410000 | 2024-05-08 11:24AM EDT | 2025-02-21 | 522.77 | 515.45 | 528.00 | +5.67 | +1.10% | 2 | 2 | 41.11% |
| NVDA250321P01410000 | 2024-03-13 2:48PM EDT | 2025-03-21 | 539.12 | 537.75 | 547.65 | 0.00 | - | - | 1 | 47.98% |
| NVDA250620P01410000 | 2024-03-15 9:40AM EDT | 2025-06-20 | 568.85 | 543.55 | 556.00 | 0.00 | - | - | 6 | 45.16% |
