Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.829,89 -865,46 (-1,47%) CMC Crypto 200
1.322,70 +28,03 (+2,17%) 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:1580.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01580000 | 2024-05-06 2:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 391 | 90.63% |
| NVDA240621C01580000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 0.87 | 0.69 | 0.80 | 0.00 | - | 1 | 173 | 66.16% |
| NVDA240719C01580000 | 2024-05-07 1:35PM EDT | 2024-07-19 | 1.75 | 1.64 | 1.88 | -0.35 | -16.67% | 6 | 113 | 58.18% |
| NVDA240816C01580000 | 2024-05-03 1:18PM EDT | 2024-08-16 | 3.80 | 3.40 | 3.75 | 0.00 | - | 4 | 37 | 55.16% |
| NVDA240920C01580000 | 2024-05-07 11:29AM EDT | 2024-09-20 | 8.15 | 7.60 | 8.15 | 0.00 | - | 1 | 43 | 54.90% |
| NVDA241018C01580000 | 2024-05-07 3:32PM EDT | 2024-10-18 | 10.75 | 10.25 | 10.80 | 0.00 | - | 1 | 325 | 53.09% |
| NVDA241115C01580000 | 2024-05-06 3:05PM EDT | 2024-11-15 | 14.30 | 14.15 | 14.60 | -2.75 | -16.13% | 11 | 174 | 52.63% |
| NVDA241220C01580000 | 2024-05-08 3:13PM EDT | 2024-12-20 | 20.17 | 20.15 | 20.60 | -1.92 | -8.69% | 3 | 79 | 52.74% |
| NVDA250117C01580000 | 2024-05-06 9:39AM EDT | 2025-01-17 | 24.90 | 23.65 | 24.20 | 0.00 | - | 6 | 66 | 51.92% |
| NVDA250221C01580000 | 2024-04-02 1:39PM EDT | 2025-02-21 | 36.69 | 24.40 | 25.30 | 0.00 | - | 2 | 116 | 49.43% |
| NVDA250321C01580000 | 2024-04-19 2:42PM EDT | 2025-03-21 | 20.05 | 34.80 | 35.60 | 0.00 | - | 15 | 22 | 51.94% |
| NVDA250620C01580000 | 2024-04-22 1:32PM EDT | 2025-06-20 | 30.34 | 51.30 | 52.10 | 0.00 | - | 20 | 20 | 51.86% |
| NVDA251219C01580000 | 2024-05-01 12:09PM EDT | 2025-12-19 | 62.78 | 85.45 | 86.55 | 0.00 | - | 2 | 11 | 52.21% |
| NVDA260116C01580000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 89.54 | 89.60 | 90.70 | 0.00 | - | 2 | 86 | 52.01% |
| NVDA260618C01580000 | 2024-05-06 11:35AM EDT | 2026-06-18 | 123.70 | 116.45 | 117.80 | 0.00 | - | 1 | 7 | 52.19% |
| NVDA261218C01580000 | 2024-05-06 10:04AM EDT | 2026-12-18 | 150.30 | 145.80 | 148.40 | 0.00 | - | 4 | 23 | 52.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01580000 | 2024-03-28 2:49PM EDT | 2024-05-17 | 676.27 | 696.45 | 712.00 | 0.00 | - | 30 | 0 | 274.85% |
| NVDA240621P01580000 | 2024-04-01 12:33PM EDT | 2024-06-21 | 680.25 | 724.85 | 729.70 | 0.00 | - | 88 | 0 | 156.07% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 102.06% |
| NVDA240816P01580000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 673.96 | 697.05 | 711.20 | 0.00 | - | 2 | 0 | 86.43% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 2024-09-20 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 97.60% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 700.83 | 673.85 | 678.75 | 0.00 | - | 4 | 0 | 41.94% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 2024-11-15 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 60.69% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 2024-12-20 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 75.19% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 697.72 | 674.45 | 680.25 | 0.00 | - | 4 | 0 | 36.08% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 678.60 | 674.80 | 681.60 | 0.00 | - | 2 | 1 | 35.49% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 2025-03-21 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 88.84% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 2025-12-19 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 54.76% |
| NVDA260116P01580000 | 2024-03-21 12:56PM EDT | 2026-01-16 | 679.75 | 812.00 | 830.00 | 0.00 | - | 2 | 10 | 64.58% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 2026-06-18 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 37.93% |
| NVDA261218P01580000 | 2024-03-13 12:40PM EDT | 2026-12-18 | 730.38 | 716.00 | 734.00 | 0.00 | - | 28 | 12 | 35.45% |
