Deutsche Märkte schließen in 5 Stunden 5 Minuten
DAX
18.523,53 +93,48 (+0,51%) Euro Stoxx 50
5.042,24 +26,14 (+0,52%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.320,40 -3,80 (-0,16%) EUR/USD
1,0756 -0,0002 (-0,02%) Bitcoin EUR
58.103,00 -1.277,10 (-2,15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1470.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01470000 | 2024-05-06 1:02PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240621C01470000 | 2024-05-07 2:03PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NVDA240719C01470000 | 2024-05-07 1:48PM EDT | 2024-07-19 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01470000 | 2024-05-06 3:33PM EDT | 2024-08-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920C01470000 | 2024-04-30 2:22PM EDT | 2024-09-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241115C01470000 | 2024-04-30 2:21PM EDT | 2024-11-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241220C01470000 | 2024-04-19 1:56PM EDT | 2024-12-20 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01470000 | 2024-04-17 10:51AM EDT | 2025-02-21 | 35.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250321C01470000 | 2024-04-22 1:07PM EDT | 2025-03-21 | 24.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250620C01470000 | 2024-04-19 1:35PM EDT | 2025-06-20 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01470000 | 2024-03-27 2:58PM EDT | 2024-05-17 | 572.92 | 587.20 | 602.00 | 0.00 | - | 14 | 0 | 255.56% |
| NVDA240621P01470000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 551.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240719P01470000 | 2024-04-30 10:28AM EDT | 2024-07-19 | 591.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01470000 | 2024-03-21 3:30PM EDT | 2024-08-16 | 560.84 | 700.55 | 715.55 | 0.00 | - | 2 | 0 | 149.84% |
| NVDA240920P01470000 | 2024-04-03 10:48AM EDT | 2024-09-20 | 570.15 | 584.60 | 589.40 | 0.00 | - | 4 | 0 | 63.70% |
| NVDA241115P01470000 | 2024-03-25 1:26PM EDT | 2024-11-15 | 536.07 | 665.35 | 679.40 | 0.00 | - | 2 | 0 | 94.48% |
| NVDA241220P01470000 | 2024-03-18 9:32AM EDT | 2024-12-20 | 581.12 | 627.55 | 636.05 | 0.00 | - | 2 | 13 | 70.97% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 2025-02-21 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 38.87% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 46.67% |
| NVDA250620P01470000 | 2024-04-02 11:27AM EDT | 2025-06-20 | 594.60 | 617.65 | 631.90 | 0.00 | - | 2 | 1 | 50.68% |
