Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.061,93 +177,67 (+0,46%) Bitcoin EUR
57.844,89 -907,00 (-1,54%) CMC Crypto 200
1.320,31 +25,63 (+1,98%) Nasdaq Compositive
16.297,78 -34,78 (-0,21%) S&P 500
5.187,75 +0,05 (+0,00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:40PM EDT. Markt geöffnet.
Strike:1460.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01460000 | 2024-05-08 12:28PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 226 | 333 | 87.50% |
| NVDA240621C01460000 | 2024-05-08 2:23PM EDT | 2024-06-21 | 1.46 | 1.43 | 1.50 | +0.06 | +4.29% | 9 | 365 | 63.73% |
| NVDA240719C01460000 | 2024-05-08 11:45AM EDT | 2024-07-19 | 2.84 | 3.05 | 3.25 | -0.36 | -11.25% | 3 | 83 | 56.35% |
| NVDA240816C01460000 | 2024-05-07 12:41PM EDT | 2024-08-16 | 6.65 | 5.75 | 5.95 | 0.00 | - | 9 | 113 | 53.58% |
| NVDA240920C01460000 | 2024-05-06 2:43PM EDT | 2024-09-20 | 11.59 | 11.85 | 12.15 | -2.91 | -20.07% | 1 | 203 | 53.83% |
| NVDA241018C01460000 | 2024-05-06 1:19PM EDT | 2024-10-18 | 18.52 | 15.70 | 16.05 | 0.00 | - | 1 | 87 | 52.48% |
| NVDA241115C01460000 | 2024-05-02 9:40AM EDT | 2024-11-15 | 17.00 | 20.65 | 21.35 | 0.00 | - | 1 | 180 | 52.22% |
| NVDA241220C01460000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 16.05 | 28.40 | 29.00 | 0.00 | - | 3 | 24 | 52.55% |
| NVDA250117C01460000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 30.70 | 32.90 | 33.30 | 0.00 | - | 1 | 435 | 51.81% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 2025-02-21 | 28.80 | 40.30 | 41.05 | 0.00 | - | 1 | 29 | 51.95% |
| NVDA250321C01460000 | 2024-05-06 1:43PM EDT | 2025-03-21 | 51.15 | 46.35 | 46.95 | 0.00 | - | 3 | 26 | 52.01% |
| NVDA250620C01460000 | 2024-05-03 9:36AM EDT | 2025-06-20 | 58.90 | 64.90 | 65.65 | 0.00 | - | 1 | 51 | 51.96% |
| NVDA251219C01460000 | 2024-05-08 10:19AM EDT | 2025-12-19 | 103.47 | 102.20 | 103.50 | +12.59 | +13.85% | 14 | 66 | 52.46% |
| NVDA260116C01460000 | 2024-05-03 1:12PM EDT | 2026-01-16 | 102.50 | 107.15 | 108.10 | 0.00 | - | 7 | 34 | 52.35% |
| NVDA260618C01460000 | 2024-04-04 2:39PM EDT | 2026-06-18 | 128.31 | 128.50 | 129.95 | 0.00 | - | 3 | 0 | 51.20% |
| NVDA261218C01460000 | 2024-04-30 2:40PM EDT | 2026-12-18 | 154.64 | 165.80 | 168.30 | 0.00 | - | 2 | 157 | 52.66% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 2024-05-17 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 248.72% |
| NVDA240621P01460000 | 2024-05-08 9:59AM EDT | 2024-06-21 | 552.15 | 554.40 | 558.55 | +1.74 | +0.32% | 25 | 0 | 67.92% |
| NVDA240719P01460000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 618.79 | 553.10 | 559.65 | 0.00 | - | 50 | 0 | 56.95% |
| NVDA240816P01460000 | 2024-05-06 2:20PM EDT | 2024-08-16 | 542.15 | 554.10 | 558.30 | 0.00 | - | 3 | 0 | 44.59% |
| NVDA240920P01460000 | 2024-05-06 2:21PM EDT | 2024-09-20 | 544.24 | 554.95 | 559.25 | 0.00 | - | 2 | 0 | 40.90% |
| NVDA241018P01460000 | 2024-03-21 3:30PM EDT | 2024-10-18 | 557.23 | 690.70 | 705.70 | 0.00 | - | 2 | 0 | 116.54% |
| NVDA241115P01460000 | 2024-04-05 11:50AM EDT | 2024-11-15 | 581.95 | 572.35 | 578.45 | 0.00 | - | 2 | 0 | 50.93% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 559.55 | 563.55 | 0.00 | - | 1 | 1 | 37.38% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 641.54 | 560.50 | 564.70 | 0.00 | - | 1 | 1 | 36.37% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 49.74% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 45.50% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 2025-06-20 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 45.54% |
| NVDA251219P01460000 | 2024-05-08 11:09AM EDT | 2025-12-19 | 586.90 | 580.55 | 592.05 | -22.72 | -3.73% | 2 | 15 | 34.94% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 582.30 | 591.60 | 0.00 | - | 55 | 83 | 34.00% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 590.85 | 603.95 | 0.00 | - | 58 | 58 | 33.70% |
| NVDA261218P01460000 | 2024-05-06 1:00PM EDT | 2026-12-18 | 598.01 | 600.30 | 615.45 | 0.00 | - | 40 | 104 | 32.80% |
