Deutsche Märkte öffnen in 6 Stunden 6 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.945,39 -1.106,60 (-1,91%) CMC Crypto 200
1.300,36 +5,68 (+0,44%) 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:1490.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01490000 | 2024-05-07 2:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 73 | 9,241 | 89.06% |
| NVDA240621C01490000 | 2024-05-08 2:01PM EDT | 2024-06-21 | 1.19 | 1.17 | 1.27 | -0.11 | -8.46% | 12 | 1,415 | 64.23% |
| NVDA240719C01490000 | 2024-05-08 1:08PM EDT | 2024-07-19 | 2.75 | 2.58 | 2.86 | -0.14 | -4.84% | 1 | 1,691 | 56.80% |
| NVDA240816C01490000 | 2024-05-08 3:05PM EDT | 2024-08-16 | 5.01 | 4.85 | 5.30 | -0.59 | -10.54% | 2 | 702 | 53.79% |
| NVDA240920C01490000 | 2024-05-07 2:26PM EDT | 2024-09-20 | 10.95 | 10.15 | 11.15 | 0.00 | - | 1 | 596 | 53.93% |
| NVDA241115C01490000 | 2024-05-02 9:36AM EDT | 2024-11-15 | 15.30 | 18.70 | 19.15 | 0.00 | - | 1 | 280 | 52.18% |
| NVDA241220C01490000 | 2024-05-06 9:54AM EDT | 2024-12-20 | 29.10 | 25.80 | 26.45 | 0.00 | - | 1 | 336 | 52.44% |
| NVDA250117C01490000 | 2024-05-08 2:24PM EDT | 2025-01-17 | 30.54 | 30.05 | 30.65 | -2.26 | -6.89% | 1 | 103 | 51.72% |
| NVDA250221C01490000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 41.80 | 37.20 | 38.10 | 0.00 | - | 1 | 8 | 51.88% |
| NVDA250321C01490000 | 2024-04-23 10:00AM EDT | 2025-03-21 | 25.74 | 42.95 | 43.75 | 0.00 | - | 2 | 27 | 51.91% |
| NVDA250620C01490000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 57.00 | 60.90 | 61.95 | 0.00 | - | 1 | 4 | 51.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01490000 | 2024-03-27 12:37PM EDT | 2024-05-17 | 587.76 | 607.20 | 622.00 | 0.00 | - | 2 | 0 | 256.93% |
| NVDA240621P01490000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 569.60 | 576.15 | 594.00 | 0.00 | - | 197 | 0 | 88.45% |
| NVDA240719P01490000 | 2024-05-06 11:17AM EDT | 2024-07-19 | 575.84 | 576.70 | 594.30 | 0.00 | - | 2 | 0 | 70.00% |
| NVDA240816P01490000 | 2024-04-30 12:20PM EDT | 2024-08-16 | 614.71 | 577.05 | 592.75 | 0.00 | - | 20 | 0 | 57.10% |
| NVDA240920P01490000 | 2024-05-07 10:28AM EDT | 2024-09-20 | 593.37 | 584.10 | 588.90 | 0.00 | - | 2 | 0 | 42.46% |
| NVDA241115P01490000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 639.26 | 640.55 | 645.40 | 0.00 | - | 2 | 0 | 73.69% |
| NVDA241220P01490000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 707.06 | 587.40 | 593.50 | 0.00 | - | 1 | 0 | 38.94% |
| NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 2025-01-17 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 51.31% |
| NVDA250221P01490000 | 2024-05-07 11:34AM EDT | 2025-02-21 | 593.75 | 589.45 | 601.90 | 0.00 | - | 2 | 1 | 40.75% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 2025-03-21 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 44.83% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 75.08% |
