Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
38.647,99 +411,92 (+1,08%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.116,10 -619,12 (-1,04%) CMC Crypto 200
1.366,20 +53,57 (+4,08%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1500.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01500000 | 2024-05-06 3:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 128.13% |
| NVDA240517C01500000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.10 | 0.00 | - | 326 | 3,964 | 92.58% |
| NVDA240524C01500000 | 2024-05-06 3:39PM EDT | 2024-05-24 | 0.42 | 0.36 | 0.52 | +0.01 | +2.44% | 68 | 857 | 87.40% |
| NVDA240531C01500000 | 2024-05-06 3:35PM EDT | 2024-05-31 | 0.63 | 0.61 | 0.79 | +0.03 | +5.00% | 110 | 139 | 78.34% |
| NVDA240607C01500000 | 2024-05-06 3:26PM EDT | 2024-06-07 | 1.00 | 0.82 | 1.09 | +0.05 | +5.26% | 9 | 25 | 72.02% |
| NVDA240621C01500000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 1.48 | 1.47 | 1.50 | +0.11 | +8.03% | 809 | 2,795 | 63.81% |
| NVDA240719C01500000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 3.15 | 3.25 | 3.40 | +0.38 | +13.72% | 165 | 1,435 | 57.00% |
| NVDA240816C01500000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 5.92 | 5.80 | 6.20 | +1.12 | +23.33% | 79 | 7,154 | 54.02% |
| NVDA240920C01500000 | 2024-05-06 1:02PM EDT | 2024-09-20 | 12.30 | 12.00 | 12.50 | +2.20 | +21.78% | 101 | 1,253 | 54.26% |
| NVDA241018C01500000 | 2024-05-06 2:57PM EDT | 2024-10-18 | 16.80 | 16.00 | 16.50 | +3.30 | +24.44% | 2 | 358 | 52.95% |
| NVDA241115C01500000 | 2024-05-03 11:16AM EDT | 2024-11-15 | 20.90 | 21.10 | 21.70 | +3.90 | +22.94% | 1 | 673 | 52.62% |
| NVDA241220C01500000 | 2024-05-06 3:45PM EDT | 2024-12-20 | 29.00 | 28.75 | 29.50 | +4.60 | +18.85% | 20 | 725 | 52.88% |
| NVDA250117C01500000 | 2024-05-06 3:20PM EDT | 2025-01-17 | 33.70 | 33.10 | 33.85 | +5.30 | +18.66% | 134 | 2,303 | 52.08% |
| NVDA250221C01500000 | 2024-05-06 3:52PM EDT | 2025-02-21 | 40.60 | 40.50 | 41.60 | +4.94 | +13.85% | 29 | 131 | 52.17% |
| NVDA250321C01500000 | 2024-05-06 3:01PM EDT | 2025-03-21 | 47.07 | 46.30 | 47.35 | +6.27 | +15.37% | 10 | 247 | 52.12% |
| NVDA250620C01500000 | 2024-05-06 3:09PM EDT | 2025-06-20 | 66.27 | 63.85 | 67.40 | +8.77 | +15.25% | 10 | 1,253 | 52.05% |
| NVDA251219C01500000 | 2024-05-06 12:51PM EDT | 2025-12-19 | 102.19 | 102.65 | 103.90 | +24.19 | +31.01% | 4 | 155 | 52.43% |
| NVDA260116C01500000 | 2024-05-06 12:21PM EDT | 2026-01-16 | 107.00 | 107.50 | 108.80 | +9.20 | +9.41% | 4 | 1,335 | 52.32% |
| NVDA260618C01500000 | 2024-05-06 1:21PM EDT | 2026-06-18 | 135.20 | 136.10 | 137.45 | +15.01 | +12.49% | 1 | 179 | 52.48% |
| NVDA261218C01500000 | 2024-05-06 1:56PM EDT | 2026-12-18 | 166.78 | 166.45 | 169.35 | +14.74 | +9.69% | 34 | 711 | 52.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 594.00 | 617.20 | 632.00 | 0.00 | - | 1 | 0 | 278.96% |
| NVDA240621P01500000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 633.05 | 574.90 | 582.20 | 0.00 | - | 2 | 0 | 73.35% |
| NVDA240719P01500000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 630.85 | 575.35 | 581.80 | 0.00 | - | 163 | 0 | 56.72% |
| NVDA240816P01500000 | 2024-05-01 10:03AM EDT | 2024-08-16 | 660.12 | 576.20 | 580.90 | 0.00 | - | 1 | 0 | 45.86% |
| NVDA240920P01500000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 661.10 | 577.10 | 581.60 | 0.00 | - | 6 | 0 | 41.30% |
| NVDA241018P01500000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 624.14 | 578.30 | 582.80 | 0.00 | - | 2 | 0 | 39.86% |
| NVDA241115P01500000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 742.07 | 579.45 | 584.00 | 0.00 | - | 4 | 0 | 38.59% |
| NVDA241220P01500000 | 2024-04-26 11:03AM EDT | 2024-12-20 | 629.29 | 581.00 | 586.05 | 0.00 | - | 2 | 2 | 37.82% |
| NVDA250117P01500000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 659.80 | 582.20 | 587.15 | 0.00 | - | 2 | 6 | 36.73% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 2025-02-21 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 52.95% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 652.91 | 584.50 | 598.00 | 0.00 | - | 1 | 0 | 39.94% |
| NVDA250620P01500000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 682.91 | 589.15 | 604.00 | 0.00 | - | 4 | 21 | 37.95% |
| NVDA251219P01500000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 643.00 | 600.95 | 617.70 | 0.00 | - | 1 | 4 | 36.06% |
| NVDA260116P01500000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 658.67 | 600.00 | 618.10 | 0.00 | - | 1 | 173 | 35.36% |
| NVDA260618P01500000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 687.45 | 610.10 | 629.85 | 0.00 | - | 1 | 11 | 34.64% |
| NVDA261218P01500000 | 2024-05-06 2:49PM EDT | 2026-12-18 | 630.67 | 620.00 | 640.00 | -68.13 | -9.75% | 2 | 60 | 33.30% |
