Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.471,32 -1.264,88 (-2,15%) CMC Crypto 200
1.320,15 +25,48 (+1,97%) 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:1780.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01780000 | 2024-05-03 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 109.38% |
| NVDA240621C01780000 | 2024-05-08 1:24PM EDT | 2024-06-21 | 0.27 | 0.17 | 0.35 | -0.17 | -38.64% | 6 | 54 | 69.68% |
| NVDA240719C01780000 | 2024-05-08 3:19PM EDT | 2024-07-19 | 0.72 | 0.70 | 0.81 | -0.18 | -20.00% | 3 | 27 | 61.28% |
| NVDA240816C01780000 | 2024-05-06 11:41AM EDT | 2024-08-16 | 2.14 | 1.52 | 1.83 | 0.00 | - | 9 | 22 | 57.57% |
| NVDA240920C01780000 | 2024-05-08 11:49AM EDT | 2024-09-20 | 3.92 | 3.80 | 4.40 | -0.13 | -3.21% | 1 | 34 | 56.63% |
| NVDA241018C01780000 | 2024-04-05 9:38AM EDT | 2024-10-18 | 8.00 | 5.40 | 6.10 | 0.00 | - | 1 | 25 | 54.60% |
| NVDA241115C01780000 | 2024-03-22 11:45AM EDT | 2024-11-15 | 24.40 | 4.05 | 4.65 | 0.00 | - | 3 | 2 | 48.66% |
| NVDA241220C01780000 | 2024-04-19 3:53PM EDT | 2024-12-20 | 6.26 | 11.75 | 12.35 | 0.00 | - | 5 | 29 | 53.47% |
| NVDA250117C01780000 | 2024-05-08 10:32AM EDT | 2025-01-17 | 15.20 | 14.35 | 14.80 | -0.80 | -5.00% | 18 | 110 | 52.56% |
| NVDA250221C01780000 | 2024-04-11 10:15AM EDT | 2025-02-21 | 19.25 | 18.70 | 19.35 | 0.00 | - | 1 | 119 | 52.38% |
| NVDA250321C01780000 | 2024-05-07 2:04PM EDT | 2025-03-21 | 23.20 | 22.15 | 22.90 | 0.00 | - | 2 | 85 | 52.11% |
| NVDA250620C01780000 | 2024-05-02 2:47PM EDT | 2025-06-20 | 28.80 | 34.90 | 35.75 | 0.00 | - | 1 | 8 | 51.78% |
| NVDA251219C01780000 | 2024-05-08 12:09PM EDT | 2025-12-19 | 63.25 | 63.65 | 64.80 | +12.30 | +24.14% | 10 | 75 | 51.91% |
| NVDA260116C01780000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 56.12 | 67.35 | 68.60 | 0.00 | - | 106 | 57 | 51.73% |
| NVDA260618C01780000 | 2024-04-19 1:05PM EDT | 2026-06-18 | 65.92 | 91.70 | 93.00 | 0.00 | - | 10 | 9 | 51.86% |
| NVDA261218C01780000 | 2024-05-07 12:41PM EDT | 2026-12-18 | 122.98 | 118.30 | 121.25 | 0.00 | - | 7 | 92 | 51.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01780000 | 2024-03-07 2:13PM EDT | 2024-05-17 | 860.05 | 897.65 | 902.10 | 0.00 | - | - | 0 | 298.60% |
| NVDA240621P01780000 | 2024-03-13 2:56PM EDT | 2024-06-21 | 875.00 | 895.55 | 905.00 | 0.00 | - | 9 | 0 | 141.37% |
| NVDA240719P01780000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 884.10 | 895.55 | 905.00 | 0.00 | - | 2 | 0 | 111.01% |
| NVDA240816P01780000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 874.20 | 1,010.45 | 1,025.45 | 0.00 | - | 44 | 0 | 171.91% |
| NVDA240920P01780000 | 2024-03-11 9:56AM EDT | 2024-09-20 | 917.85 | 908.90 | 913.40 | 0.00 | - | 5 | 0 | 89.81% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 50.73% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 2024-11-15 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 76.25% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 2024-12-20 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 69.72% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 2025-01-17 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 64.64% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 2025-02-21 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 55.60% |
| NVDA250321P01780000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 862.17 | 866.00 | 884.00 | 0.00 | - | 2 | 0 | 41.90% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 51.36% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 2025-12-19 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 70.90% |
| NVDA260116P01780000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 882.10 | 892.00 | 912.00 | 0.00 | - | 2 | 2 | 42.46% |
| NVDA261218P01780000 | 2024-05-07 12:33PM EDT | 2026-12-18 | 882.88 | 880.00 | 898.00 | 0.00 | - | 5 | 80 | 30.08% |
