Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.822,74 -1.299,46 (-2,16%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00180000 | 2024-04-12 11:51AM EDT | 2024-05-17 | 714.76 | 694.10 | 701.75 | 0.00 | - | 1 | 13 | 269.43% |
| NVDA240621C00180000 | 2024-04-18 1:37PM EDT | 2024-06-21 | 669.08 | 692.30 | 703.55 | 0.00 | - | 4 | 2,500 | 164.94% |
| NVDA240719C00180000 | 2024-04-04 2:04PM EDT | 2024-07-19 | 714.82 | 693.20 | 705.95 | 0.00 | - | 3 | 1 | 161.91% |
| NVDA240816C00180000 | 2024-04-22 2:29PM EDT | 2024-08-16 | 620.41 | 692.00 | 707.00 | 0.00 | - | 2 | 4 | 139.45% |
| NVDA240920C00180000 | 2024-04-08 12:38PM EDT | 2024-09-20 | 696.73 | 693.95 | 708.00 | 0.00 | - | 3 | 14 | 132.62% |
| NVDA241115C00180000 | 2024-04-16 10:25AM EDT | 2024-11-15 | 700.65 | 696.90 | 710.00 | 0.00 | - | 1 | 2 | 124.33% |
| NVDA241220C00180000 | 2024-04-09 1:21PM EDT | 2024-12-20 | 671.90 | 697.80 | 710.90 | 0.00 | - | 1 | 47 | 118.06% |
| NVDA250117C00180000 | 2024-03-28 3:35PM EDT | 2025-01-17 | 732.51 | 697.05 | 715.00 | 0.00 | - | 1 | 960 | 116.88% |
| NVDA250620C00180000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 665.48 | 703.50 | 719.15 | 0.00 | - | 1 | 228 | 104.04% |
| NVDA251219C00180000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 598.35 | 709.45 | 724.10 | 0.00 | - | 1 | 31 | 94.87% |
| NVDA260116C00180000 | 2024-03-19 9:47AM EDT | 2026-01-16 | 691.73 | 680.85 | 691.20 | 0.00 | - | 15 | 48 | 0.00% |
| NVDA260618C00180000 | 2024-03-11 3:57PM EDT | 2026-06-18 | 697.86 | 708.25 | 719.25 | 0.00 | - | 1 | 16 | 79.41% |
| NVDA261218C00180000 | 2024-04-25 2:37PM EDT | 2026-12-18 | 674.52 | 718.00 | 736.00 | 0.00 | - | 11 | 39 | 85.18% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00180000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 27 | 203.91% |
| NVDA240621P00180000 | 2024-04-23 12:03PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 1,903 | 126.17% |
| NVDA240816P00180000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.18 | 0.00 | - | 15 | 67 | 96.48% |
| NVDA240920P00180000 | 2024-04-10 3:31PM EDT | 2024-09-20 | 0.08 | 0.03 | 0.19 | 0.00 | - | 1 | 153 | 85.74% |
| NVDA241115P00180000 | 2024-04-22 10:16AM EDT | 2024-11-15 | 0.21 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 72.36% |
| NVDA241220P00180000 | 2024-04-25 11:49AM EDT | 2024-12-20 | 0.26 | 0.07 | 0.60 | 0.00 | - | 10 | 313 | 75.29% |
| NVDA250117P00180000 | 2024-04-23 11:16AM EDT | 2025-01-17 | 0.35 | 0.31 | 0.45 | 0.00 | - | 2 | 7,884 | 72.22% |
| NVDA250620P00180000 | 2024-04-19 2:56PM EDT | 2025-06-20 | 1.03 | 0.49 | 1.24 | 0.00 | - | 1 | 357 | 63.39% |
| NVDA251219P00180000 | 2024-04-26 10:47AM EDT | 2025-12-19 | 1.95 | 1.50 | 2.50 | -0.15 | -7.14% | 25 | 405 | 59.52% |
| NVDA260116P00180000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 2.35 | 2.02 | 2.35 | 0.00 | - | 1 | 309 | 58.97% |
| NVDA260618P00180000 | 2024-03-13 3:56PM EDT | 2026-06-18 | 3.15 | 2.34 | 2.90 | 0.00 | - | 2 | 20 | 54.44% |
| NVDA261218P00180000 | 2024-04-26 2:46PM EDT | 2026-12-18 | 3.94 | 3.50 | 4.25 | -0.86 | -17.92% | 2 | 168 | 52.37% |
