Deutsche Märkte schließen in 1 Stunde 32 Minute
DAX
18.122,05 +120,45 (+0,67%) Euro Stoxx 50
4.945,98 +24,50 (+0,50%) Dow Jones 30
38.785,48 +109,80 (+0,28%) Gold
2.332,40 +23,80 (+1,03%) EUR/USD
1,0789 +0,0022 (+0,20%) Bitcoin EUR
59.212,30 -237,46 (-0,40%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:58AM EDT. Markt geöffnet.
Strike:1810.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 156.25% |
| NVDA240517C01810000 | 2024-04-10 10:01AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 92 | 101 | 107.81% |
| NVDA240524C01810000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.18 | +0.06 | +66.67% | 8 | 413 | 99.95% |
| NVDA240621C01810000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 0.39 | 0.31 | 0.43 | 0.00 | - | 1 | 33 | 71.00% |
| NVDA240719C01810000 | 2024-05-02 1:28PM EDT | 2024-07-19 | 0.64 | 0.80 | 0.92 | 0.00 | - | 1 | 24 | 61.69% |
| NVDA240816C01810000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 1.50 | 1.67 | 1.89 | 0.00 | - | 60 | 110 | 57.73% |
| NVDA240920C01810000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 3.05 | 3.90 | 4.35 | 0.00 | - | 1 | 23 | 56.49% |
| NVDA241018C01810000 | 2024-05-02 10:30AM EDT | 2024-10-18 | 4.30 | 5.80 | 6.20 | 0.00 | - | 1 | 295 | 54.86% |
| NVDA241115C01810000 | 2024-05-03 9:53AM EDT | 2024-11-15 | 7.55 | 7.80 | 8.40 | 0.00 | - | 1 | 9 | 53.60% |
| NVDA241220C01810000 | 2024-04-16 12:49PM EDT | 2024-12-20 | 11.85 | 11.60 | 12.70 | 0.00 | - | 5 | 9 | 53.48% |
| NVDA250117C01810000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 9.75 | 13.90 | 14.50 | 0.00 | - | 2 | 39 | 52.19% |
| NVDA250221C01810000 | 2024-05-01 1:38PM EDT | 2025-02-21 | 13.01 | 18.15 | 19.05 | 0.00 | - | 2 | 30 | 52.04% |
| NVDA250321C01810000 | 2024-04-26 10:17AM EDT | 2025-03-21 | 19.20 | 21.55 | 22.50 | 0.00 | - | 2 | 10 | 51.76% |
| NVDA250620C01810000 | 2024-04-15 12:28PM EDT | 2025-06-20 | 33.08 | 33.75 | 34.70 | 0.00 | - | - | 1 | 51.26% |
| NVDA251219C01810000 | 2024-05-03 10:15AM EDT | 2025-12-19 | 55.82 | 60.60 | 61.65 | 0.00 | - | 2 | 71 | 50.96% |
| NVDA260116C01810000 | 2024-05-02 10:55AM EDT | 2026-01-16 | 52.13 | 64.10 | 65.30 | 0.00 | - | 2 | 5 | 50.77% |
| NVDA260618C01810000 | 2024-04-29 11:35AM EDT | 2026-06-18 | 79.90 | 88.40 | 89.80 | 0.00 | - | 1 | 5 | 51.04% |
| NVDA261218C01810000 | 2024-04-19 2:44PM EDT | 2026-12-18 | 75.97 | 113.30 | 116.20 | 0.00 | - | 8 | 18 | 50.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01810000 | 2024-03-13 3:31PM EDT | 2024-06-21 | 903.85 | 925.50 | 935.00 | 0.00 | - | 4 | 0 | 152.69% |
| NVDA240719P01810000 | 2024-03-19 10:06AM EDT | 2024-07-19 | 946.85 | 960.25 | 965.05 | 0.00 | - | 2 | 0 | 148.27% |
| NVDA240816P01810000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 948.50 | 938.70 | 943.35 | 0.00 | - | 13 | 0 | 111.58% |
| NVDA240920P01810000 | 2024-03-20 3:15PM EDT | 2024-09-20 | 903.90 | 1,040.80 | 1,055.45 | 0.00 | - | 22 | 0 | 151.82% |
| NVDA241115P01810000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 944.35 | 939.95 | 943.60 | 0.00 | - | 15 | 0 | 81.73% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 2025-03-21 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 88.85% |
