Deutsche Märkte öffnen in 4 Stunden 11 Minuten
Nikkei 225
38.259,25 +56,88 (+0,15%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.175,13 -1.007,93 (-1,73%) CMC Crypto 200
1.309,50 +14,83 (+1,15%) 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:1430.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01430000 | 2024-05-08 2:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 27 | 319 | 88.28% |
| NVDA240621C01430000 | 2024-05-08 3:28PM EDT | 2024-06-21 | 1.78 | 1.63 | 1.77 | -0.32 | -15.24% | 2 | 407 | 63.45% |
| NVDA240719C01430000 | 2024-05-08 12:04PM EDT | 2024-07-19 | 3.55 | 3.55 | 3.75 | -0.50 | -12.35% | 2 | 104 | 56.15% |
| NVDA240816C01430000 | 2024-05-06 2:41PM EDT | 2024-08-16 | 8.32 | 6.40 | 6.80 | 0.00 | - | 1 | 175 | 53.29% |
| NVDA240920C01430000 | 2024-05-07 9:38AM EDT | 2024-09-20 | 15.45 | 13.05 | 13.60 | 0.00 | - | 1 | 269 | 53.65% |
| NVDA241115C01430000 | 2024-05-07 12:08PM EDT | 2024-11-15 | 25.00 | 22.70 | 23.40 | 0.00 | - | 1 | 65 | 52.15% |
| NVDA241220C01430000 | 2024-04-17 11:29AM EDT | 2024-12-20 | 28.60 | 30.80 | 31.45 | 0.00 | - | 1 | 51 | 52.47% |
| NVDA250221C01430000 | 2024-04-10 11:32AM EDT | 2025-02-21 | 40.52 | 43.25 | 44.35 | 0.00 | - | 2 | 5 | 51.97% |
| NVDA250321C01430000 | 2024-04-10 11:42AM EDT | 2025-03-21 | 45.71 | 48.00 | 50.40 | 0.00 | - | 2 | 3 | 51.73% |
| NVDA250620C01430000 | 2024-05-08 10:32AM EDT | 2025-06-20 | 71.75 | 68.75 | 69.85 | +31.50 | +78.26% | 2 | 15 | 52.03% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01430000 | 2024-03-27 3:14PM EDT | 2024-05-17 | 536.01 | 546.40 | 561.50 | 0.00 | - | 42 | 0 | 254.69% |
| NVDA240621P01430000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 521.95 | 516.95 | 534.30 | -50.28 | -8.79% | 20 | 0 | 84.59% |
| NVDA240719P01430000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 553.07 | 516.60 | 534.00 | 0.00 | - | 4 | 0 | 65.63% |
| NVDA240816P01430000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 512.47 | 523.90 | 530.30 | 0.00 | - | 2 | 0 | 49.39% |
| NVDA240920P01430000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 670.72 | 525.25 | 530.15 | 0.00 | - | 20 | 0 | 42.27% |
| NVDA241115P01430000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 600.57 | 527.90 | 538.75 | 0.00 | - | 2 | 0 | 44.78% |
| NVDA241220P01430000 | 2024-03-11 3:17PM EDT | 2024-12-20 | 581.58 | 561.35 | 568.45 | 0.00 | - | 18 | 18 | 56.52% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 2025-02-21 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 49.19% |
| NVDA250321P01430000 | 2024-03-19 10:01AM EDT | 2025-03-21 | 588.77 | 585.90 | 596.35 | 0.00 | - | 2 | 27 | 57.65% |
