Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.598,74 +1.365,61 (+2,35%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00160000 | 2024-03-26 9:59AM EDT | 2024-05-17 | 798.00 | 600.10 | 605.60 | 0.00 | - | 1 | 7 | 245.80% |
| NVDA240621C00160000 | 2024-04-02 12:49PM EDT | 2024-06-21 | 648.90 | 599.50 | 607.95 | -87.70 | -11.91% | 2 | 3,523 | 181.08% |
| NVDA240920C00160000 | 2024-01-10 12:35PM EDT | 2024-09-20 | 388.35 | 563.35 | 569.95 | 0.00 | - | 4 | 14 | 0.00% |
| NVDA241220C00160000 | 2024-04-09 10:49AM EDT | 2024-12-20 | 682.65 | 602.95 | 614.90 | 0.00 | - | 2 | 11 | 117.85% |
| NVDA250117C00160000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 612.00 | 604.00 | 615.80 | -84.00 | -12.07% | 5 | 881 | 114.89% |
| NVDA250620C00160000 | 2024-04-19 1:01PM EDT | 2025-06-20 | 663.38 | 610.05 | 618.05 | +20.63 | +3.21% | 5 | 181 | 101.48% |
| NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 2025-12-19 | 712.93 | 720.65 | 731.00 | 0.00 | - | 20 | 183 | 245.80% |
| NVDA260116C00160000 | 2024-02-22 12:31PM EDT | 2026-01-16 | 631.46 | 790.00 | 810.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA260618C00160000 | 2024-01-09 12:38PM EDT | 2026-06-18 | 390.92 | 552.25 | 560.15 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA261218C00160000 | 2024-03-12 2:30PM EDT | 2026-12-18 | 758.71 | 762.60 | 778.65 | 0.00 | - | 4 | 25 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00160000 | 2024-01-19 1:09PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 36 | 206.45% |
| NVDA240621P00160000 | 2024-04-19 10:19AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | -0.21 | -91.30% | 1 | 2,940 | 117.19% |
| NVDA240816P00160000 | 2024-02-27 12:22PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 87.11% |
| NVDA240920P00160000 | 2024-02-29 4:25PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 146 | 84.77% |
| NVDA241115P00160000 | 2024-03-05 11:11AM EDT | 2024-11-15 | 0.12 | 0.04 | 0.20 | 0.00 | - | 10 | 12 | 72.27% |
| NVDA241220P00160000 | 2024-03-15 12:36PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.30 | 0.00 | - | 7 | 88 | 68.36% |
| NVDA250117P00160000 | 2024-04-15 2:57PM EDT | 2025-01-17 | 0.28 | 0.01 | 0.35 | 0.00 | - | 2 | 1,227 | 65.92% |
| NVDA250620P00160000 | 2024-04-12 11:31AM EDT | 2025-06-20 | 0.46 | 0.61 | 0.97 | -0.11 | -19.30% | 2 | 118 | 62.37% |
| NVDA251219P00160000 | 2024-04-16 2:23PM EDT | 2025-12-19 | 1.50 | 1.59 | 2.04 | 0.00 | - | 10 | 708 | 58.72% |
| NVDA260116P00160000 | 2024-04-19 3:15PM EDT | 2026-01-16 | 2.15 | 1.70 | 2.20 | +0.76 | +54.68% | 20 | 166 | 58.05% |
| NVDA260618P00160000 | 2024-03-28 10:24AM EDT | 2026-06-18 | 2.25 | 2.28 | 2.82 | 0.00 | - | 1 | 5 | 54.43% |
| NVDA261218P00160000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 3.33 | 2.99 | 4.45 | +0.27 | +8.82% | 3 | 20 | 52.36% |
