Deutsche Märkte öffnen in 6 Stunden 35 Minuten
Nikkei 225
38.750,65 +514,58 (+1,35%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.565,75 -1.131,61 (-1,90%) CMC Crypto 200
1.363,09 +50,46 (+3,85%) 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:1550.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01550000 | 2024-05-02 12:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 134.38% |
| NVDA240524C01550000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 0.34 | 0.27 | 0.40 | -0.06 | -15.00% | 11 | 84 | 89.70% |
| NVDA240531C01550000 | 2024-05-06 1:27PM EDT | 2024-05-31 | 0.58 | 0.46 | 0.63 | +0.08 | +16.00% | 5 | 64 | 80.37% |
| NVDA240607C01550000 | 2024-05-06 11:57AM EDT | 2024-06-07 | 0.74 | 0.22 | 1.24 | +0.06 | +8.82% | 4 | 2 | 73.56% |
| NVDA240621C01550000 | 2024-05-06 11:00AM EDT | 2024-06-21 | 1.22 | 1.04 | 1.18 | +0.18 | +17.31% | 8 | 459 | 64.71% |
| NVDA240816C01550000 | 2024-05-06 2:40PM EDT | 2024-08-16 | 4.97 | 4.60 | 5.10 | +0.87 | +21.22% | 6 | 903 | 54.58% |
| NVDA240920C01550000 | 2024-05-06 3:24PM EDT | 2024-09-20 | 10.42 | 10.00 | 10.50 | +2.32 | +28.64% | 10 | 51 | 54.63% |
| NVDA250117C01550000 | 2024-05-06 10:51AM EDT | 2025-01-17 | 29.10 | 29.05 | 29.70 | +8.99 | +44.70% | 1 | 242 | 52.15% |
| NVDA250221C01550000 | 2024-05-06 3:00PM EDT | 2025-02-21 | 36.78 | 35.85 | 36.90 | +19.28 | +110.17% | 40 | 3 | 52.19% |
| NVDA250321C01550000 | 2024-05-06 10:41AM EDT | 2025-03-21 | 41.00 | 41.25 | 42.30 | +5.00 | +13.89% | 1 | 52 | 52.11% |
| NVDA250620C01550000 | 2024-05-06 1:58PM EDT | 2025-06-20 | 59.09 | 59.05 | 60.05 | +28.34 | +92.16% | 2 | 28 | 51.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01550000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 647.97 | 710.00 | 725.60 | 0.00 | - | 376 | 0 | 182.00% |
| NVDA240816P01550000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 696.13 | 626.15 | 631.05 | 0.00 | - | 2 | 0 | 48.81% |
| NVDA240920P01550000 | 2024-05-02 12:53PM EDT | 2024-09-20 | 702.67 | 626.25 | 631.00 | 0.00 | - | 8 | 0 | 42.02% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 2025-01-17 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 63.79% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 2025-02-21 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 55.52% |
| NVDA250321P01550000 | 2024-03-11 10:28AM EDT | 2025-03-21 | 690.15 | 676.45 | 691.05 | 0.00 | - | 2 | 7 | 57.36% |
