Deutsche Märkte schließen in 2 Stunden 6 Minuten
DAX
18.453,96 +23,91 (+0,13%) Euro Stoxx 50
5.028,53 +12,43 (+0,25%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,00 -2,20 (-0,09%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.772,47 -1.436,29 (-2,43%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1440.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01440000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 50.00% |
| NVDA240621C01440000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 12 | 731 | 25.00% |
| NVDA240719C01440000 | 2024-05-07 9:49AM EDT | 2024-07-19 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| NVDA240816C01440000 | 2024-05-07 3:51PM EDT | 2024-08-16 | 6.79 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 12.50% |
| NVDA240920C01440000 | 2024-05-06 12:19PM EDT | 2024-09-20 | 15.58 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 12.50% |
| NVDA241018C01440000 | 2024-05-06 1:19PM EDT | 2024-10-18 | 19.86 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| NVDA241115C01440000 | 2024-04-30 11:47AM EDT | 2024-11-15 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| NVDA241220C01440000 | 2024-05-03 12:20PM EDT | 2024-12-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 12.50% |
| NVDA250117C01440000 | 2024-05-07 9:33AM EDT | 2025-01-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| NVDA250221C01440000 | 2024-04-30 3:18PM EDT | 2025-02-21 | 38.53 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| NVDA250321C01440000 | 2024-04-26 2:29PM EDT | 2025-03-21 | 46.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NVDA250620C01440000 | 2024-05-01 10:59AM EDT | 2025-06-20 | 53.40 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| NVDA251219C01440000 | 2024-05-02 9:35AM EDT | 2025-12-19 | 87.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| NVDA260116C01440000 | 2024-05-07 2:26PM EDT | 2026-01-16 | 111.13 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| NVDA260618C01440000 | 2024-04-30 12:56PM EDT | 2026-06-18 | 128.12 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| NVDA261218C01440000 | 2024-04-29 2:59PM EDT | 2026-12-18 | 158.00 | 0.00 | 0.00 | 0.00 | - | 70 | 116 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01440000 | 2024-03-27 3:12PM EDT | 2024-05-17 | 545.90 | 556.40 | 571.50 | 0.00 | - | 64 | 0 | 247.00% |
| NVDA240621P01440000 | 2024-04-18 12:36PM EDT | 2024-06-21 | 582.74 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| NVDA240719P01440000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 598.71 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| NVDA240816P01440000 | 2024-03-11 1:37PM EDT | 2024-08-16 | 584.85 | 567.35 | 572.30 | 0.00 | - | 5 | 0 | 82.35% |
| NVDA240920P01440000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 626.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 562.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01440000 | 2024-03-13 9:51AM EDT | 2024-12-20 | 568.91 | 552.15 | 559.60 | 0.00 | - | 2 | 3 | 49.46% |
| NVDA250117P01440000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 622.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 2025-02-21 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 49.92% |
| NVDA250321P01440000 | 2024-03-13 11:25AM EDT | 2025-03-21 | 574.77 | 559.40 | 569.40 | 0.00 | - | 52 | 29 | 46.26% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 73.73% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 2025-12-19 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 46.08% |
| NVDA260116P01440000 | 2024-02-16 1:50PM EDT | 2026-01-16 | 702.62 | 596.00 | 614.00 | 0.00 | - | 1 | 0 | 45.03% |
| NVDA260618P01440000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 635.94 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| NVDA261218P01440000 | 2024-03-07 11:11AM EDT | 2026-12-18 | 585.57 | 600.00 | 614.40 | 0.00 | - | 2 | 1 | 36.35% |
