Deutsche Märkte öffnen in 8 Stunden 17 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.932,19 -303,82 (-0,51%) CMC Crypto 200
1.368,16 +55,53 (+4,23%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1700.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01700000 | 2024-05-01 2:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 131 | 140.63% |
| NVDA240517C01700000 | 2024-05-06 12:08PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 29 | 322 | 102.34% |
| NVDA240524C01700000 | 2024-05-06 11:51AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.21 | +0.04 | +25.00% | 30 | 88 | 94.63% |
| NVDA240531C01700000 | 2024-05-06 11:45AM EDT | 2024-05-31 | 0.28 | 0.18 | 0.30 | -0.04 | -12.50% | 19 | 188 | 83.11% |
| NVDA240621C01700000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.54 | 0.45 | 0.53 | -0.05 | -8.47% | 2,608 | 3,394 | 66.60% |
| NVDA240719C01700000 | 2024-05-06 10:19AM EDT | 2024-07-19 | 1.30 | 1.22 | 1.39 | +0.16 | +14.04% | 11 | 194 | 59.31% |
| NVDA240816C01700000 | 2024-05-06 12:13PM EDT | 2024-08-16 | 2.79 | 2.55 | 2.77 | +1.21 | +76.58% | 16 | 63 | 55.96% |
| NVDA240920C01700000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 6.12 | 6.00 | 6.40 | +1.77 | +40.69% | 26 | 191 | 55.65% |
| NVDA241018C01700000 | 2024-05-06 11:50AM EDT | 2024-10-18 | 8.99 | 8.45 | 8.80 | +1.99 | +28.43% | 1 | 114 | 54.03% |
| NVDA241115C01700000 | 2024-05-06 2:18PM EDT | 2024-11-15 | 12.00 | 11.65 | 12.15 | +1.35 | +12.68% | 2 | 267 | 53.40% |
| NVDA241220C01700000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 16.99 | 16.80 | 17.40 | +2.54 | +17.58% | 14 | 149 | 53.35% |
| NVDA250117C01700000 | 2024-05-06 2:56PM EDT | 2025-01-17 | 20.65 | 19.50 | 20.40 | +3.21 | +18.41% | 9 | 864 | 52.27% |
| NVDA250221C01700000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 25.50 | 25.20 | 26.10 | +4.28 | +20.17% | 1 | 46 | 52.30% |
| NVDA250321C01700000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 30.10 | 29.45 | 30.35 | +5.53 | +22.51% | 3 | 174 | 52.09% |
| NVDA250620C01700000 | 2024-05-06 10:02AM EDT | 2025-06-20 | 44.60 | 44.45 | 45.40 | +5.78 | +14.89% | 3 | 183 | 51.85% |
| NVDA251219C01700000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 63.70 | 76.60 | 77.75 | 0.00 | - | 2 | 36 | 52.03% |
| NVDA260116C01700000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 78.55 | 80.90 | 82.15 | +8.55 | +12.21% | 1 | 101 | 51.91% |
| NVDA260618C01700000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 93.82 | 106.85 | 108.15 | 0.00 | - | 2 | 54 | 51.99% |
| NVDA261218C01700000 | 2024-05-06 2:45PM EDT | 2026-12-18 | 137.00 | 135.25 | 138.00 | +12.00 | +9.60% | 4 | 86 | 51.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 2024-05-17 | 822.15 | 774.10 | 786.55 | 0.00 | - | 11 | 0 | 154.05% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 154.10% |
| NVDA240719P01700000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 811.20 | 815.60 | 825.25 | 0.00 | - | 2 | 0 | 118.75% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 170.55% |
| NVDA240920P01700000 | 2024-03-14 10:54AM EDT | 2024-09-20 | 820.45 | 815.55 | 825.20 | 0.00 | - | 3 | 0 | 87.53% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 80.73% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 79.99% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 775.55 | 781.50 | 0.00 | - | 4 | 0 | 38.24% |
| NVDA250117P01700000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 834.41 | 775.65 | 781.50 | 0.00 | - | 2 | 0 | 36.12% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 60.57% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 831.22 | 773.80 | 789.15 | 0.00 | - | 2 | 0 | 40.65% |
| NVDA250620P01700000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 881.11 | 774.00 | 792.00 | 0.00 | - | - | 0 | 37.77% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 780.30 | 798.00 | 0.00 | - | 4 | 0 | 34.29% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 780.00 | 800.00 | 0.00 | - | 2 | 0 | 34.33% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 786.00 | 806.00 | 0.00 | - | 2 | 7 | 32.81% |
| NVDA261218P01700000 | 2024-05-06 2:49PM EDT | 2026-12-18 | 803.62 | 792.00 | 812.00 | -56.79 | -6.60% | 2 | 29 | 31.19% |
