Deutsche Märkte schließen in 1 Minute
DAX
18.479,82 +49,77 (+0,27%) Euro Stoxx 50
5.039,61 +23,51 (+0,47%) Dow Jones 30
38.975,95 +91,69 (+0,24%) Gold
2.321,90 -2,30 (-0,10%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.720,64 -1.669,06 (-2,81%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:29AM EDT. Markt geöffnet.
Strike:1710.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01710000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 71 | 108.59% |
| NVDA240621C01710000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 0.51 | 0.29 | 0.40 | 0.00 | - | 2 | 31 | 68.41% |
| NVDA240719C01710000 | 2024-05-07 3:11PM EDT | 2024-07-19 | 1.08 | 0.93 | 1.06 | 0.00 | - | 4 | 64 | 60.54% |
| NVDA240816C01710000 | 2024-05-08 9:49AM EDT | 2024-08-16 | 2.35 | 1.97 | 2.21 | -0.07 | -2.89% | 1 | 18 | 56.81% |
| NVDA240920C01710000 | 2024-05-06 12:29PM EDT | 2024-09-20 | 6.09 | 4.75 | 5.20 | 0.00 | - | 3 | 29 | 56.09% |
| NVDA241018C01710000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 5.20 | 6.85 | 7.20 | 0.00 | - | 1 | 4 | 54.34% |
| NVDA241115C01710000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 10.00 | 9.60 | 9.90 | 0.00 | - | 2 | 7 | 53.52% |
| NVDA241220C01710000 | 2024-03-25 11:26AM EDT | 2024-12-20 | 39.05 | 8.65 | 9.10 | 0.00 | - | 6 | 6 | 48.55% |
| NVDA250117C01710000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 15.05 | 16.95 | 17.55 | 0.00 | - | 3 | 14 | 52.60% |
| NVDA250221C01710000 | 2024-04-23 9:31AM EDT | 2025-02-21 | 13.31 | 21.90 | 22.60 | 0.00 | - | 1 | 15 | 52.48% |
| NVDA250321C01710000 | 2024-05-03 12:58PM EDT | 2025-03-21 | 24.86 | 25.70 | 26.50 | 0.00 | - | 5 | 13 | 52.23% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 33.35 | 39.75 | 40.65 | 0.00 | - | 16 | 29 | 52.03% |
| NVDA251219C01710000 | 2024-05-06 3:24PM EDT | 2025-12-19 | 75.90 | 70.35 | 71.35 | 0.00 | - | 4 | 55 | 52.21% |
| NVDA260116C01710000 | 2024-04-09 3:12PM EDT | 2026-01-16 | 57.90 | 74.10 | 75.45 | 0.00 | - | 2 | 5 | 52.03% |
| NVDA260618C01710000 | 2024-05-07 9:58AM EDT | 2026-06-18 | 98.00 | 99.50 | 100.75 | 0.00 | - | 3 | 40 | 52.19% |
| NVDA261218C01710000 | 2024-04-17 12:53PM EDT | 2026-12-18 | 107.50 | 126.90 | 129.90 | 0.00 | - | - | 1 | 52.20% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 363.13% |
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 803.72 | 826.40 | 842.00 | 0.00 | - | 4 | 0 | 136.73% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 102.92% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 2024-08-16 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 87.90% |
| NVDA240920P01710000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 854.80 | 837.30 | 842.25 | 0.00 | - | 5 | 0 | 83.11% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 2024-12-20 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 51.93% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 840.20 | 804.50 | 811.10 | 0.00 | - | 20 | 0 | 34.47% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 2025-02-21 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 56.83% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 2025-03-21 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 54.76% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 891.23 | 804.20 | 813.55 | 0.00 | - | - | 0 | 31.34% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 2025-12-19 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 39.60% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 40.49% |
| NVDA260618P01710000 | 2024-05-07 3:03PM EDT | 2026-06-18 | 819.38 | 812.50 | 826.30 | 0.00 | - | 16 | 22 | 30.14% |
