Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.249,66 -1.351,91 (-2,31%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) 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:1770.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01770000 | 2024-05-07 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 262 | 109.38% |
| NVDA240621C01770000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 0.47 | 0.18 | 0.36 | 0.00 | - | 1 | 20 | 69.43% |
| NVDA240719C01770000 | 2024-05-07 9:51AM EDT | 2024-07-19 | 0.72 | 0.69 | 0.91 | 0.00 | - | 2 | 65 | 61.27% |
| NVDA240816C01770000 | 2024-05-01 2:08PM EDT | 2024-08-16 | 1.30 | 1.58 | 1.89 | 0.00 | - | 1 | 16 | 57.45% |
| NVDA240920C01770000 | 2024-05-08 11:59AM EDT | 2024-09-20 | 4.00 | 3.95 | 4.50 | -0.40 | -9.09% | 1 | 58 | 56.54% |
| NVDA241018C01770000 | 2024-05-08 2:29PM EDT | 2024-10-18 | 6.05 | 5.75 | 6.15 | -0.55 | -8.33% | 2 | 9 | 54.58% |
| NVDA241115C01770000 | 2024-04-08 12:26PM EDT | 2024-11-15 | 9.90 | 8.05 | 8.45 | 0.00 | - | 1 | 8 | 53.56% |
| NVDA241220C01770000 | 2024-04-19 2:56PM EDT | 2024-12-20 | 6.83 | 11.75 | 12.60 | 0.00 | - | 1 | 10 | 53.26% |
| NVDA250117C01770000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 15.40 | 14.50 | 15.20 | 0.00 | - | 4 | 6 | 52.46% |
| NVDA250221C01770000 | 2024-04-08 3:53PM EDT | 2025-02-21 | 19.32 | 19.00 | 19.70 | 0.00 | - | 28 | 62 | 52.29% |
| NVDA250321C01770000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 23.60 | 22.65 | 23.35 | 0.00 | - | 1 | 36 | 52.09% |
| NVDA250620C01770000 | 2024-05-06 3:05PM EDT | 2025-06-20 | 39.75 | 35.55 | 36.40 | 0.00 | - | 1 | 25 | 51.77% |
| NVDA251219C01770000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 50.60 | 64.55 | 65.70 | 0.00 | - | 6 | 41 | 51.91% |
| NVDA260116C01770000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 63.17 | 68.25 | 69.55 | 0.00 | - | 3 | 12 | 51.73% |
| NVDA260618C01770000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 86.05 | 92.60 | 93.95 | 0.00 | - | 2 | 15 | 51.84% |
| NVDA261218C01770000 | 2024-05-07 11:55AM EDT | 2026-12-18 | 123.28 | 119.50 | 122.45 | 0.00 | - | 2 | 30 | 51.85% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01770000 | 2024-03-13 11:23AM EDT | 2024-05-17 | 874.70 | 877.85 | 882.40 | 0.00 | - | - | 0 | 262.53% |
| NVDA240621P01770000 | 2024-03-13 2:34PM EDT | 2024-06-21 | 867.55 | 885.55 | 895.00 | 0.00 | - | 8 | 0 | 140.59% |
| NVDA240719P01770000 | 2024-03-14 1:10PM EDT | 2024-07-19 | 899.55 | 885.55 | 895.00 | 0.00 | - | 6 | 0 | 110.39% |
| NVDA240816P01770000 | 2024-04-22 1:53PM EDT | 2024-08-16 | 974.24 | 860.20 | 874.25 | 0.00 | - | 2 | 0 | 55.80% |
| NVDA240920P01770000 | 2024-03-12 2:27PM EDT | 2024-09-20 | 870.05 | 858.00 | 866.30 | 0.00 | - | 4 | 0 | 42.43% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 2024-10-18 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 74.69% |
| NVDA241115P01770000 | 2024-03-12 3:32PM EDT | 2024-11-15 | 869.20 | 858.85 | 869.65 | 0.00 | - | 4 | 0 | 46.90% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 2024-12-20 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 43.16% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 2025-01-17 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 64.30% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 2025-02-21 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 51.12% |
| NVDA260116P01770000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 872.70 | 882.40 | 902.00 | 0.00 | - | 3 | 4 | 42.23% |
| NVDA260618P01770000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 876.15 | 887.70 | 904.00 | 0.00 | - | 2 | 2 | 38.43% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 917.64 | 870.00 | 890.00 | 0.00 | - | - | 0 | 30.56% |
