Deutsche Märkte schließen in 5 Stunden 27 Minuten
DAX
18.524,64 +94,59 (+0,51%) Euro Stoxx 50
5.044,33 +28,23 (+0,56%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.319,00 -5,20 (-0,22%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.954,45 -1.679,86 (-2,82%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1640.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01640000 | 2024-05-07 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240621C01640000 | 2024-05-07 9:54AM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240719C01640000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01640000 | 2024-05-07 1:59PM EDT | 2024-08-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240920C01640000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 6.61 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA241115C01640000 | 2024-05-07 3:56PM EDT | 2024-11-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA241220C01640000 | 2024-05-01 10:25AM EDT | 2024-12-20 | 12.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250117C01640000 | 2024-05-07 2:28PM EDT | 2025-01-17 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 2025-02-21 | 16.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01640000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250620C01640000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01640000 | 2024-05-07 10:48AM EDT | 2025-12-19 | 77.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260116C01640000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01640000 | 2024-04-19 11:10AM EDT | 2026-06-18 | 82.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01640000 | 2024-05-07 3:47PM EDT | 2026-12-18 | 138.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 290.89% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 136.66% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 103.25% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 85.92% |
| NVDA240920P01640000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 766.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 66.20% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 57.33% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 2025-01-17 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 55.23% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 47.79% |
| NVDA251219P01640000 | 2024-03-07 1:38PM EDT | 2025-12-19 | 741.50 | 761.50 | 776.00 | 0.00 | - | - | 0 | 41.72% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 37.72% |
| NVDA261218P01640000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 803.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
