Deutsche Märkte öffnen in 2 Stunden 20 Minuten
Nikkei 225
38.266,35 -568,75 (-1,46%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.323,91 -634,92 (-1,08%) CMC Crypto 200
1.303,68 -61,45 (-4,50%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1520.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01520000 | 2024-05-07 9:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621C01520000 | 2024-05-07 10:45AM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719C01520000 | 2024-05-07 2:00PM EDT | 2024-07-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240816C01520000 | 2024-05-07 9:50AM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920C01520000 | 2024-05-07 2:33PM EDT | 2024-09-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018C01520000 | 2024-05-07 3:38PM EDT | 2024-10-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241115C01520000 | 2024-05-03 2:48PM EDT | 2024-11-15 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220C01520000 | 2024-05-06 3:02PM EDT | 2024-12-20 | 27.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117C01520000 | 2024-05-06 10:44AM EDT | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250221C01520000 | 2024-05-06 2:58PM EDT | 2025-02-21 | 39.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01520000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 45.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA250620C01520000 | 2024-04-30 10:17AM EDT | 2025-06-20 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01520000 | 2024-05-07 1:12PM EDT | 2025-12-19 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01520000 | 2024-05-03 1:11PM EDT | 2026-01-16 | 93.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618C01520000 | 2024-04-24 3:21PM EDT | 2026-06-18 | 85.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01520000 | 2024-05-01 3:05PM EDT | 2026-12-18 | 136.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 2024-05-17 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 265.33% |
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 615.61 | 636.90 | 652.00 | 0.00 | - | 16 | 0 | 125.50% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 2024-07-19 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 94.40% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 653.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01520000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 602.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 2024-10-18 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 120.98% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01520000 | 2024-04-09 12:41PM EDT | 2024-12-20 | 672.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 621.90 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 51.46% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 40.39% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 38.11% |
| NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 2026-12-18 | 667.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
