Deutsche Märkte schließen in 3 Stunden 33 Minuten
DAX
18.176,20 +174,60 (+0,97%) Euro Stoxx 50
4.962,65 +41,17 (+0,84%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.326,20 +17,60 (+0,76%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
59.583,50 +326,73 (+0,55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1450.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01450000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| NVDA240517C01450000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 484 | 50.00% |
| NVDA240524C01450000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 34 | 208 | 50.00% |
| NVDA240531C01450000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 25.00% |
| NVDA240607C01450000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 1.13 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 25.00% |
| NVDA240614C01450000 | 2024-05-03 3:58PM EDT | 2024-06-14 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| NVDA240621C01450000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 127 | 384 | 25.00% |
| NVDA240719C01450000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 390 | 25.00% |
| NVDA240816C01450000 | 2024-05-03 1:37PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 12.50% |
| NVDA240920C01450000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 12.12 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
| NVDA241115C01450000 | 2024-05-03 1:22PM EDT | 2024-11-15 | 21.73 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 12.50% |
| NVDA241220C01450000 | 2024-05-03 12:32PM EDT | 2024-12-20 | 28.48 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 12.50% |
| NVDA250221C01450000 | 2024-05-03 1:59PM EDT | 2025-02-21 | 40.17 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 12.50% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| NVDA250620C01450000 | 2024-05-02 3:46PM EDT | 2025-06-20 | 56.25 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 2024-05-17 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 240.50% |
| NVDA240621P01450000 | 2024-04-18 12:38PM EDT | 2024-06-21 | 592.43 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240719P01450000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 608.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240816P01450000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 596.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01450000 | 2024-05-02 12:53PM EDT | 2024-09-20 | 602.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 51.47% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 43.01% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 2025-03-21 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 45.85% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 70.85% |
