Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.748,69 +73,01 (+0,19%) Gold
2.328,80 +20,20 (+0,87%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.876,36 -838,75 (-1,40%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:50PM EDT. Markt geöffnet.
Strike:1750.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 146.88% |
| NVDA240517C01750000 | 2024-05-06 10:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 415 | 99.22% |
| NVDA240524C01750000 | 2024-05-06 11:15AM EDT | 2024-05-24 | 0.08 | 0.13 | 0.18 | -0.06 | -42.86% | 3 | 57 | 97.85% |
| NVDA240531C01750000 | 2024-05-06 12:13PM EDT | 2024-05-31 | 0.20 | 0.12 | 0.25 | +0.03 | +17.65% | 83 | 1,247 | 85.06% |
| NVDA240621C01750000 | 2024-05-06 12:18PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.48 | +0.02 | +4.55% | 8 | 505 | 69.39% |
| NVDA240719C01750000 | 2024-05-06 11:55AM EDT | 2024-07-19 | 1.23 | 1.07 | 1.18 | +0.20 | +19.42% | 8 | 376 | 60.90% |
| NVDA240816C01750000 | 2024-05-06 11:13AM EDT | 2024-08-16 | 2.30 | 2.24 | 2.39 | +0.47 | +25.68% | 5 | 430 | 57.30% |
| NVDA240920C01750000 | 2024-05-06 11:58AM EDT | 2024-09-20 | 5.47 | 5.25 | 5.45 | +0.97 | +21.56% | 2 | 336 | 56.54% |
| NVDA241018C01750000 | 2024-05-06 9:54AM EDT | 2024-10-18 | 7.60 | 7.35 | 7.65 | +0.85 | +12.59% | 3 | 49 | 54.81% |
| NVDA241115C01750000 | 2024-05-06 10:38AM EDT | 2024-11-15 | 10.35 | 10.15 | 10.50 | +1.55 | +17.61% | 2 | 54 | 53.98% |
| NVDA241220C01750000 | 2024-05-03 10:46AM EDT | 2024-12-20 | 13.75 | 14.75 | 15.10 | +1.25 | +10.00% | 1 | 150 | 53.76% |
| NVDA250117C01750000 | 2024-05-06 11:02AM EDT | 2025-01-17 | 17.50 | 17.55 | 17.95 | +5.10 | +41.13% | 1 | 159 | 52.81% |
| NVDA250221C01750000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 22.77 | 22.35 | 23.05 | +3.50 | +18.16% | 16 | 65 | 52.60% |
| NVDA250321C01750000 | 2024-05-06 12:21PM EDT | 2025-03-21 | 26.60 | 26.20 | 27.00 | +3.90 | +17.18% | 19 | 1,456 | 52.34% |
| NVDA250620C01750000 | 2024-04-25 12:15PM EDT | 2025-06-20 | 24.69 | 40.00 | 40.70 | 0.00 | - | 10 | 23 | 51.93% |
| NVDA251219C01750000 | 2024-05-03 3:50PM EDT | 2025-12-19 | 63.00 | 70.35 | 71.35 | 0.00 | - | 92 | 179 | 52.00% |
| NVDA260116C01750000 | 2024-05-06 10:18AM EDT | 2026-01-16 | 72.27 | 74.45 | 75.65 | +7.30 | +11.24% | 1 | 27 | 51.89% |
| NVDA260618C01750000 | 2024-05-02 2:02PM EDT | 2026-06-18 | 80.40 | 99.25 | 100.50 | 0.00 | - | 2 | 25 | 51.88% |
| NVDA261218C01750000 | 2024-05-03 12:46PM EDT | 2026-12-18 | 117.35 | 126.75 | 129.40 | 0.00 | - | 1 | 20 | 51.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 2024-05-17 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 363.13% |
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 154.45% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 202.26% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 172.47% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 88.15% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 86.59% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 80.30% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 55.12% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 59.77% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 44.91% |
| NVDA260618P01750000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 857.60 | 868.85 | 884.00 | 0.00 | - | 1 | 1 | 40.76% |
| NVDA261218P01750000 | 2024-03-14 2:20PM EDT | 2026-12-18 | 884.80 | 870.00 | 888.00 | 0.00 | - | 1 | 1 | 37.59% |
