Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
18.150,08 +148,48 (+0,82%) Euro Stoxx 50
4.951,73 +30,25 (+0,61%) Dow Jones 30
38.811,69 +136,01 (+0,35%) Gold
2.337,80 +29,20 (+1,26%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
59.366,73 +87,22 (+0,15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:1790.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01790000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,174 | 99.22% |
| NVDA240524C01790000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 0.15 | 0.06 | 0.18 | -0.02 | -11.76% | 10 | 56 | 99.80% |
| NVDA240621C01790000 | 2024-05-06 9:58AM EDT | 2024-06-21 | 0.43 | 0.39 | 0.50 | +0.03 | +7.50% | 3 | 586 | 72.00% |
| NVDA240719C01790000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 0.92 | 0.98 | 1.08 | 0.00 | - | 72 | 613 | 62.73% |
| NVDA240816C01790000 | 2024-05-02 1:54PM EDT | 2024-08-16 | 1.30 | 1.91 | 2.09 | 0.00 | - | 2 | 132 | 58.39% |
| NVDA240920C01790000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 3.95 | 4.50 | 4.95 | 0.00 | - | 2 | 250 | 57.51% |
| NVDA241018C01790000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 12.00 | 3.95 | 4.35 | 0.00 | - | 6 | 99 | 51.33% |
| NVDA241115C01790000 | 2024-05-03 2:26PM EDT | 2024-11-15 | 8.19 | 9.10 | 9.70 | 0.00 | - | 1 | 55 | 54.95% |
| NVDA241220C01790000 | 2024-05-02 9:33AM EDT | 2024-12-20 | 10.13 | 13.30 | 13.95 | 0.00 | - | 1 | 230 | 54.60% |
| NVDA250117C01790000 | 2024-05-06 9:58AM EDT | 2025-01-17 | 16.00 | 16.15 | 16.60 | +2.00 | +14.29% | 20 | 489 | 53.68% |
| NVDA250221C01790000 | 2024-05-03 11:12AM EDT | 2025-02-21 | 16.60 | 20.55 | 21.30 | 0.00 | - | 3 | 370 | 53.35% |
| NVDA250321C01790000 | 2024-05-03 2:01PM EDT | 2025-03-21 | 21.35 | 24.35 | 25.25 | 0.00 | - | 30 | 564 | 53.16% |
| NVDA250620C01790000 | 2024-04-26 10:16AM EDT | 2025-06-20 | 30.26 | 37.45 | 38.25 | 0.00 | - | 1 | 79 | 52.61% |
| NVDA251219C01790000 | 2024-05-02 10:54AM EDT | 2025-12-19 | 50.28 | 65.20 | 66.45 | 0.00 | - | 6 | 63 | 52.17% |
| NVDA260116C01790000 | 2024-05-01 1:35PM EDT | 2026-01-16 | 50.55 | 70.10 | 71.20 | 0.00 | - | 12 | 132 | 52.26% |
| NVDA260618C01790000 | 2024-05-02 10:56AM EDT | 2026-06-18 | 74.02 | 93.95 | 95.30 | 0.00 | - | 2 | 103 | 52.18% |
| NVDA261218C01790000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 101.83 | 121.15 | 123.95 | 0.00 | - | 4 | 270 | 52.18% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 2024-05-17 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 285.60% |
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 2024-06-21 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 130.22% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 202.19% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 172.48% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 2024-09-20 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 149.03% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 77.12% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 78.37% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 65.89% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 61.29% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 58.05% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 912.50 | 867.45 | 883.05 | 0.00 | - | 2 | 0 | 33.59% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 53.15% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 44.28% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 43.27% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 874.00 | 893.80 | 0.00 | - | 6 | 0 | 29.48% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 30.31% |
