Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.851,94 +176,26 (+0,46%) Bitcoin EUR
58.704,29 -629,75 (-1,06%) CMC Crypto 200
1.358,73 +46,10 (+3,52%) Nasdaq Compositive
16.350,08 +193,76 (+1,20%) S&P 500
5.180,76 +52,97 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Strike:1650.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01650000 | 2024-05-06 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 17,204 | 134.38% |
| NVDA240517C01650000 | 2024-05-06 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 266 | 90.63% |
| NVDA240524C01650000 | 2024-05-06 2:06PM EDT | 2024-05-24 | 0.21 | 0.15 | 0.25 | -0.02 | -8.70% | 64 | 80 | 91.46% |
| NVDA240531C01650000 | 2024-05-06 11:59AM EDT | 2024-05-31 | 0.42 | 0.27 | 0.38 | +0.01 | +2.44% | 13 | 56 | 82.08% |
| NVDA240621C01650000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 0.70 | 0.63 | 0.72 | +0.09 | +14.75% | 6 | 246 | 66.19% |
| NVDA240719C01650000 | 2024-05-06 3:15PM EDT | 2024-07-19 | 1.70 | 1.57 | 1.66 | +0.58 | +51.79% | 14 | 129 | 58.58% |
| NVDA240816C01650000 | 2024-05-06 12:42PM EDT | 2024-08-16 | 3.40 | 3.15 | 3.35 | +0.65 | +23.64% | 2 | 43 | 55.47% |
| NVDA240920C01650000 | 2024-05-06 12:26PM EDT | 2024-09-20 | 7.35 | 7.15 | 7.35 | +2.20 | +42.72% | 9 | 15 | 55.17% |
| NVDA241018C01650000 | 2024-05-06 12:36PM EDT | 2024-10-18 | 9.90 | 9.85 | 10.15 | +1.40 | +16.47% | 1 | 21 | 53.65% |
| NVDA241115C01650000 | 2024-05-03 1:10PM EDT | 2024-11-15 | 11.73 | 13.35 | 13.75 | 0.00 | - | 2 | 44 | 53.01% |
| NVDA241220C01650000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 16.85 | 19.05 | 19.45 | 0.00 | - | 3 | 87 | 53.04% |
| NVDA250117C01650000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 17.65 | 22.55 | 22.80 | 0.00 | - | 1 | 81 | 52.20% |
| NVDA250221C01650000 | 2024-05-06 12:13PM EDT | 2025-02-21 | 28.75 | 28.20 | 28.90 | +4.20 | +17.11% | 1 | 198 | 52.11% |
| NVDA250321C01650000 | 2024-04-29 9:48AM EDT | 2025-03-21 | 26.15 | 32.85 | 33.60 | 0.00 | - | 1 | 336 | 51.99% |
| NVDA250620C01650000 | 2024-05-03 1:42PM EDT | 2025-06-20 | 43.10 | 48.50 | 49.35 | 0.00 | - | 1 | 90 | 51.73% |
| NVDA251219C01650000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 70.30 | 81.70 | 82.80 | 0.00 | - | 5 | 24 | 51.94% |
| NVDA260116C01650000 | 2024-05-03 9:32AM EDT | 2026-01-16 | 74.00 | 86.30 | 87.35 | 0.00 | - | 1 | 93 | 51.85% |
| NVDA260618C01650000 | 2024-04-17 11:51AM EDT | 2026-06-18 | 91.80 | 112.50 | 113.75 | 0.00 | - | 8 | 4 | 51.90% |
| NVDA261218C01650000 | 2024-04-24 1:06PM EDT | 2026-12-18 | 98.00 | 141.50 | 144.25 | 0.00 | - | 2 | 22 | 51.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01650000 | 2024-03-15 10:05AM EDT | 2024-05-17 | 778.00 | 765.65 | 770.25 | 0.00 | - | 1 | 0 | 282.49% |
| NVDA240621P01650000 | 2024-03-28 2:26PM EDT | 2024-06-21 | 746.38 | 766.40 | 782.00 | 0.00 | - | 10 | 0 | 149.55% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 115.10% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 2024-08-16 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 93.43% |
| NVDA240920P01650000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 781.98 | 729.00 | 734.25 | 0.00 | - | 2 | 0 | 52.76% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 728.55 | 734.55 | 0.00 | - | 4 | 0 | 48.58% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 71.67% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 2024-12-20 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 70.20% |
| NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 774.11 | 759.25 | 765.70 | 0.00 | - | 1 | 0 | 58.40% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 57.99% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 55.55% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 74.37% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 738.95 | 753.20 | 0.00 | - | - | 0 | 35.21% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 40.36% |
