Deutsche Märkte öffnen in 6 Stunden 30 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.646,40 -1.429,28 (-2,46%) CMC Crypto 200
1.303,15 +8,48 (+0,66%) 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:1740.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01740000 | 2024-05-08 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 550 | 106.25% |
| NVDA240621C01740000 | 2024-05-07 9:47AM EDT | 2024-06-21 | 0.41 | 0.22 | 0.41 | 0.00 | - | 1 | 73 | 68.95% |
| NVDA240719C01740000 | 2024-04-22 1:10PM EDT | 2024-07-19 | 0.53 | 0.79 | 1.02 | 0.00 | - | 20 | 45 | 60.84% |
| NVDA240816C01740000 | 2024-05-08 11:08AM EDT | 2024-08-16 | 2.00 | 1.76 | 2.04 | +0.74 | +58.73% | 1 | 56 | 56.96% |
| NVDA240920C01740000 | 2024-05-06 3:14PM EDT | 2024-09-20 | 5.60 | 4.35 | 4.95 | 0.00 | - | 50 | 18 | 56.30% |
| NVDA241018C01740000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 7.20 | 6.00 | 6.85 | 0.00 | - | 1 | 13 | 54.25% |
| NVDA241115C01740000 | 2024-05-06 10:00AM EDT | 2024-11-15 | 10.75 | 8.60 | 9.20 | 0.00 | - | 1 | 15 | 53.32% |
| NVDA241220C01740000 | 2024-05-03 10:39AM EDT | 2024-12-20 | 12.50 | 13.15 | 13.55 | 0.00 | - | 2 | 41 | 53.32% |
| NVDA250117C01740000 | 2024-05-07 10:55AM EDT | 2025-01-17 | 16.45 | 15.55 | 16.30 | 0.00 | - | 11 | 28 | 52.33% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 2025-02-21 | 19.16 | 20.40 | 21.25 | 0.00 | - | 2 | 13 | 52.29% |
| NVDA250321C01740000 | 2024-05-07 3:23PM EDT | 2025-03-21 | 25.05 | 24.15 | 24.90 | 0.00 | - | 1 | 53 | 52.04% |
| NVDA250620C01740000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 31.80 | 37.65 | 38.45 | 0.00 | - | 12 | 19 | 51.78% |
| NVDA251219C01740000 | 2024-05-01 10:13AM EDT | 2025-12-19 | 52.50 | 67.35 | 68.50 | 0.00 | - | 7 | 68 | 51.93% |
| NVDA260116C01740000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 72.91 | 71.15 | 72.50 | 0.00 | - | 3 | 52 | 51.77% |
| NVDA260618C01740000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 60.16 | 96.00 | 97.30 | 0.00 | - | 6 | 10 | 51.89% |
| NVDA261218C01740000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 82.76 | 123.20 | 126.20 | 0.00 | - | 2 | 11 | 51.91% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 2024-05-17 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 537.92% |
| NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 2024-06-21 | 834.55 | 855.55 | 865.25 | 0.00 | - | 6 | 0 | 138.36% |
| NVDA240719P01740000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 855.30 | 855.60 | 865.25 | 0.00 | - | 3 | 0 | 108.68% |
| NVDA240816P01740000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 846.80 | 970.40 | 985.40 | 0.00 | - | 43 | 0 | 169.31% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 2024-09-20 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 79.71% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 2024-10-18 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 80.41% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 2024-11-15 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 49.39% |
| NVDA241220P01740000 | 2024-03-12 3:56PM EDT | 2024-12-20 | 829.45 | 829.00 | 839.60 | 0.00 | - | 2 | 0 | 42.20% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 2025-02-21 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 69.64% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 2025-03-21 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 52.52% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 41.55% |
| NVDA260618P01740000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 848.45 | 858.00 | 876.00 | 0.00 | - | 2 | 2 | 38.38% |
| NVDA261218P01740000 | 2024-05-07 12:33PM EDT | 2026-12-18 | 846.43 | 842.00 | 862.00 | 0.00 | - | 5 | 80 | 30.66% |
