Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.050,18 +165,92 (+0,43%) Bitcoin EUR
57.882,74 -849,73 (-1,45%) CMC Crypto 200
1.327,42 +32,75 (+2,53%) Nasdaq Compositive
16.299,32 -33,23 (-0,20%) S&P 500
5.187,97 +0,27 (+0,01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:22PM EDT. Markt geöffnet.
Strike:1680.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01680000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 63 | 105.47% |
| NVDA240621C01680000 | 2024-05-06 2:08PM EDT | 2024-06-21 | 0.66 | 0.37 | 0.48 | 0.00 | - | 1 | 130 | 67.97% |
| NVDA240719C01680000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 1.40 | 1.08 | 1.22 | 0.00 | - | 1 | 59 | 59.97% |
| NVDA240816C01680000 | 2024-05-03 11:48AM EDT | 2024-08-16 | 2.44 | 2.24 | 2.49 | 0.00 | - | 1 | 17 | 56.31% |
| NVDA240920C01680000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 5.55 | 5.25 | 5.65 | 0.00 | - | 2 | 32 | 55.54% |
| NVDA241018C01680000 | 2024-05-06 11:07AM EDT | 2024-10-18 | 9.05 | 7.50 | 7.70 | 0.00 | - | 5 | 11 | 53.78% |
| NVDA241115C01680000 | 2024-04-10 11:21AM EDT | 2024-11-15 | 11.85 | 10.35 | 10.70 | 0.00 | - | 1 | 33 | 53.05% |
| NVDA241220C01680000 | 2024-05-06 11:44AM EDT | 2024-12-20 | 18.22 | 15.00 | 15.60 | 0.00 | - | 1 | 13 | 52.95% |
| NVDA250117C01680000 | 2024-05-08 2:56PM EDT | 2025-01-17 | 18.70 | 18.20 | 18.60 | +1.10 | +6.25% | 25 | 92 | 52.18% |
| NVDA250221C01680000 | 2024-04-30 12:22PM EDT | 2025-02-21 | 22.50 | 23.30 | 23.75 | 0.00 | - | 1 | 47 | 52.04% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 2025-03-21 | 25.45 | 27.35 | 28.05 | 0.00 | - | 1 | 45 | 51.90% |
| NVDA250620C01680000 | 2024-05-02 1:17PM EDT | 2025-06-20 | 34.20 | 41.90 | 42.70 | 0.00 | - | 1 | 13 | 51.76% |
| NVDA251219C01680000 | 2024-05-07 10:43AM EDT | 2025-12-19 | 73.19 | 72.90 | 74.00 | 0.00 | - | 8 | 27 | 51.92% |
| NVDA260116C01680000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 74.10 | 76.80 | 78.05 | 0.00 | - | 2 | 10 | 51.75% |
| NVDA260618C01680000 | 2024-05-01 1:30PM EDT | 2026-06-18 | 79.70 | 102.60 | 103.65 | 0.00 | - | 10 | 24 | 51.93% |
| NVDA261218C01680000 | 2024-05-08 10:50AM EDT | 2026-12-18 | 134.66 | 130.35 | 132.90 | -0.34 | -0.25% | 7 | 80 | 51.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01680000 | 2024-03-07 2:45PM EDT | 2024-05-17 | 761.30 | 797.65 | 802.15 | 0.00 | - | - | 0 | 278.32% |
| NVDA240621P01680000 | 2024-03-28 1:37PM EDT | 2024-06-21 | 773.70 | 796.40 | 812.00 | 0.00 | - | 160 | 0 | 137.32% |
| NVDA240719P01680000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 773.61 | 796.75 | 811.00 | 0.00 | - | 2 | 0 | 107.48% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 91.62% |
| NVDA240920P01680000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 762.32 | 776.65 | 781.15 | 0.00 | - | 2 | 0 | 53.11% |
| NVDA241220P01680000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 810.67 | 775.65 | 781.00 | 0.00 | - | 20 | 0 | 40.93% |
| NVDA250117P01680000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 762.20 | 775.85 | 781.30 | 0.00 | - | 2 | 0 | 39.10% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 51.93% |
| NVDA250321P01680000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 808.22 | 774.80 | 782.65 | 0.00 | - | 2 | 0 | 36.71% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 48.09% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 2025-12-19 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 41.43% |
| NVDA260116P01680000 | 2024-03-07 4:17PM EDT | 2026-01-16 | 775.65 | 800.05 | 814.00 | 0.00 | - | - | 1 | 40.48% |
