Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.054,87 +170,61 (+0,44%) Bitcoin EUR
57.811,88 -936,79 (-1,59%) CMC Crypto 200
1.327,47 +32,80 (+2,53%) Nasdaq Compositive
16.298,73 -33,83 (-0,21%) S&P 500
5.188,24 +0,54 (+0,01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Strike:1620.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01620000 | 2024-05-08 2:31PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 482 | 102.34% |
| NVDA240621C01620000 | 2024-05-07 10:02AM EDT | 2024-06-21 | 0.50 | 0.54 | 0.64 | 0.00 | - | 1 | 123 | 66.97% |
| NVDA240719C01620000 | 2024-05-07 2:12PM EDT | 2024-07-19 | 1.58 | 1.37 | 1.55 | 0.00 | - | 2 | 72 | 58.89% |
| NVDA240816C01620000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 3.65 | 2.82 | 3.10 | 0.00 | - | 1 | 39 | 55.52% |
| NVDA240920C01620000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 6.78 | 6.60 | 6.75 | 0.00 | - | 2 | 116 | 55.06% |
| NVDA241115C01620000 | 2024-05-06 9:59AM EDT | 2024-11-15 | 15.10 | 12.35 | 12.65 | 0.00 | - | 2 | 57 | 52.71% |
| NVDA241220C01620000 | 2024-05-08 12:01PM EDT | 2024-12-20 | 17.80 | 17.90 | 18.20 | -1.95 | -9.87% | 2 | 101 | 52.82% |
| NVDA250117C01620000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 18.20 | 21.25 | 21.65 | 0.00 | - | 1 | 70 | 52.05% |
| NVDA250221C01620000 | 2024-05-06 3:45PM EDT | 2025-02-21 | 30.29 | 26.75 | 27.30 | 0.00 | - | 1 | 109 | 51.91% |
| NVDA250321C01620000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 30.75 | 31.60 | 32.15 | 0.00 | - | 23 | 26 | 51.95% |
| NVDA250620C01620000 | 2024-04-22 10:41AM EDT | 2025-06-20 | 26.75 | 47.00 | 47.65 | 0.00 | - | 10 | 252 | 51.75% |
| NVDA251219C01620000 | 2024-05-07 10:50AM EDT | 2025-12-19 | 79.75 | 79.85 | 81.00 | 0.00 | - | 22 | 18 | 52.08% |
| NVDA260116C01620000 | 2024-05-07 12:40PM EDT | 2026-01-16 | 88.25 | 84.30 | 85.25 | 0.00 | - | 2 | 34 | 51.96% |
| NVDA260618C01620000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 84.49 | 110.35 | 111.45 | 0.00 | - | 1 | 13 | 52.06% |
| NVDA261218C01620000 | 2024-04-22 9:34AM EDT | 2026-12-18 | 95.45 | 138.85 | 141.75 | 0.00 | - | 5 | 131 | 52.14% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01620000 | 2024-03-12 2:10PM EDT | 2024-05-17 | 717.25 | 711.40 | 715.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01620000 | 2024-03-28 11:09AM EDT | 2024-06-21 | 712.83 | 736.40 | 752.00 | 0.00 | - | 182 | 0 | 131.77% |
| NVDA240719P01620000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 739.30 | 733.10 | 745.05 | 0.00 | - | 3 | 0 | 97.80% |
| NVDA240816P01620000 | 2024-03-08 12:45PM EDT | 2024-08-16 | 717.35 | 735.10 | 747.90 | 0.00 | - | 2 | 0 | 85.49% |
| NVDA240920P01620000 | 2024-04-17 10:05AM EDT | 2024-09-20 | 753.17 | 715.55 | 720.15 | 0.00 | - | 2 | 0 | 47.94% |
| NVDA241115P01620000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 674.28 | 733.85 | 747.10 | 0.00 | - | 2 | 0 | 61.33% |
| NVDA241220P01620000 | 2024-03-12 12:45PM EDT | 2024-12-20 | 731.30 | 711.90 | 720.05 | 0.00 | - | 2 | 0 | 36.99% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 2025-01-17 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 88.78% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 2025-02-21 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 50.64% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 2025-03-21 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 51.01% |
| NVDA251219P01620000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 731.70 | 724.65 | 736.50 | -19.27 | -2.57% | 2 | 8 | 33.39% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 751.87 | 726.35 | 737.80 | 0.00 | - | 1 | 38 | 33.16% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 2026-06-18 | 828.00 | 733.05 | 752.00 | 0.00 | - | - | 0 | 34.30% |
