Deutsche Märkte öffnen in 4 Stunden 28 Minuten
Nikkei 225
38.278,64 +76,27 (+0,20%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.223,00 -1.006,79 (-1,73%) CMC Crypto 200
1.310,13 +15,46 (+1,19%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1730.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01730000 | 2024-04-04 2:45PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 129.69% |
| NVDA240621C01730000 | 2024-05-06 9:42AM EDT | 2024-06-21 | 0.53 | 0.24 | 0.42 | 0.00 | - | 10 | 162 | 69.53% |
| NVDA240719C01730000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 0.97 | 0.86 | 0.98 | -0.03 | -3.00% | 10 | 10 | 60.94% |
| NVDA240816C01730000 | 2024-05-03 2:31PM EDT | 2024-08-16 | 2.22 | 1.83 | 2.15 | 0.00 | - | 1 | 91 | 57.20% |
| NVDA240920C01730000 | 2024-04-29 1:13PM EDT | 2024-09-20 | 4.90 | 4.45 | 5.05 | 0.00 | - | 2 | 22 | 56.32% |
| NVDA241018C01730000 | 2024-04-19 11:09AM EDT | 2024-10-18 | 5.25 | 6.40 | 7.35 | 0.00 | - | 8 | 14 | 54.72% |
| NVDA241115C01730000 | 2024-05-06 12:46PM EDT | 2024-11-15 | 11.03 | 8.85 | 9.45 | 0.00 | - | 1 | 5 | 53.40% |
| NVDA241220C01730000 | 2024-04-30 12:32PM EDT | 2024-12-20 | 13.02 | 13.45 | 13.90 | 0.00 | - | 1 | 27 | 53.38% |
| NVDA250117C01730000 | 2024-04-23 11:25AM EDT | 2025-01-17 | 10.44 | 15.65 | 16.70 | 0.00 | - | 1 | 13 | 52.29% |
| NVDA250221C01730000 | 2024-05-07 10:54AM EDT | 2025-02-21 | 21.66 | 20.85 | 21.65 | 0.00 | - | 2 | 23 | 52.33% |
| NVDA250321C01730000 | 2024-05-06 3:11PM EDT | 2025-03-21 | 28.60 | 24.80 | 25.45 | 0.00 | - | 12 | 46 | 52.14% |
| NVDA250620C01730000 | 2024-04-09 1:38PM EDT | 2025-06-20 | 30.94 | 38.35 | 39.10 | 0.00 | - | 2 | 4 | 51.82% |
| NVDA251219C01730000 | 2024-05-01 12:57PM EDT | 2025-12-19 | 51.01 | 68.25 | 69.50 | 0.00 | - | 1 | 71 | 51.98% |
| NVDA260116C01730000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 73.90 | 72.20 | 73.45 | 0.00 | - | 3 | 18 | 51.82% |
| NVDA260618C01730000 | 2024-04-22 11:06AM EDT | 2026-06-18 | 60.23 | 97.10 | 98.40 | 0.00 | - | 2 | 14 | 51.93% |
| NVDA261218C01730000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 91.50 | 124.50 | 127.45 | 0.00 | - | 1 | 8 | 51.96% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01730000 | 2024-03-13 11:31AM EDT | 2024-05-17 | 840.20 | 837.85 | 842.30 | 0.00 | - | - | 0 | 269.76% |
| NVDA240621P01730000 | 2024-03-13 1:52PM EDT | 2024-06-21 | 829.15 | 845.55 | 855.25 | 0.00 | - | 5 | 0 | 139.10% |
| NVDA240719P01730000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 845.60 | 845.60 | 855.25 | 0.00 | - | 2 | 0 | 108.78% |
| NVDA240816P01730000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 866.80 | 858.30 | 863.25 | 0.00 | - | 2 | 0 | 101.60% |
| NVDA240920P01730000 | 2024-03-11 2:57PM EDT | 2024-09-20 | 865.50 | 857.30 | 862.25 | 0.00 | - | 1 | 0 | 86.73% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 2024-10-18 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 80.26% |
| NVDA241115P01730000 | 2024-03-11 2:12PM EDT | 2024-11-15 | 869.80 | 854.80 | 869.65 | 0.00 | - | 5 | 0 | 74.40% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 67.30% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 2025-01-17 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 63.31% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 2025-02-21 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 53.75% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 2025-06-20 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 60.68% |
| NVDA260618P01730000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 839.50 | 848.00 | 866.00 | 0.00 | - | 1 | 1 | 38.20% |
