Deutsche Märkte schließen in 3 Stunden 39 Minuten
DAX
18.489,92 +59,87 (+0,32%) Euro Stoxx 50
5.039,09 +22,99 (+0,46%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.324,90 +0,70 (+0,03%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.036,10 -1.083,45 (-1,83%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1660.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01660000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 50.00% |
| NVDA240621C01660000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 136 | 123 | 25.00% |
| NVDA240719C01660000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA240816C01660000 | 2024-04-29 11:08AM EDT | 2024-08-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NVDA240920C01660000 | 2024-05-07 11:49AM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| NVDA241018C01660000 | 2024-05-07 2:13PM EDT | 2024-10-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| NVDA241115C01660000 | 2024-05-03 1:13PM EDT | 2024-11-15 | 11.55 | 0.00 | 0.00 | 0.00 | - | 50 | 76 | 12.50% |
| NVDA241220C01660000 | 2024-05-07 9:57AM EDT | 2024-12-20 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NVDA250117C01660000 | 2024-05-01 11:09AM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| NVDA250221C01660000 | 2024-05-06 9:33AM EDT | 2025-02-21 | 24.57 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| NVDA250321C01660000 | 2024-04-03 9:57AM EDT | 2025-03-21 | 33.22 | 26.65 | 27.70 | 0.00 | - | 8 | 43 | 50.79% |
| NVDA250620C01660000 | 2024-05-07 3:05PM EDT | 2025-06-20 | 44.87 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| NVDA251219C01660000 | 2024-05-02 10:03AM EDT | 2025-12-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| NVDA260116C01660000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 79.44 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| NVDA260618C01660000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 80.74 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| NVDA261218C01660000 | 2024-05-06 1:40PM EDT | 2026-12-18 | 141.49 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01660000 | 2024-03-15 9:57AM EDT | 2024-05-17 | 782.05 | 775.60 | 780.20 | 0.00 | - | 1 | 0 | 275.34% |
| NVDA240621P01660000 | 2024-03-14 9:51AM EDT | 2024-06-21 | 786.20 | 775.60 | 785.05 | 0.00 | - | 2 | 0 | 133.25% |
| NVDA240719P01660000 | 2024-03-21 9:39AM EDT | 2024-07-19 | 743.85 | 890.80 | 903.60 | 0.00 | - | 3 | 0 | 192.88% |
| NVDA240816P01660000 | 2024-03-11 1:27PM EDT | 2024-08-16 | 794.35 | 787.30 | 798.00 | 0.00 | - | 4 | 0 | 99.41% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 76.72% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 789.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 2025-01-17 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 61.34% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 2025-02-21 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 85.54% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 782.95 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| NVDA250620P01660000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 840.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
