Deutsche Märkte öffnen in 4 Stunden 7 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.129,03 -362,38 (-0,61%) CMC Crypto 200
1.372,16 +59,53 (+4,54%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1820.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01820000 | 2024-05-06 11:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 171 | 175.00% |
| NVDA240517C01820000 | 2024-04-24 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 125.78% |
| NVDA240621C01820000 | 2024-05-06 11:54AM EDT | 2024-06-21 | 0.30 | 0.21 | 0.41 | 0.00 | - | 1 | 136 | 70.26% |
| NVDA240719C01820000 | 2024-05-06 11:25AM EDT | 2024-07-19 | 0.90 | 0.74 | 0.90 | +0.35 | +63.64% | 3 | 52 | 61.57% |
| NVDA240816C01820000 | 2024-05-02 10:25AM EDT | 2024-08-16 | 1.17 | 1.65 | 1.87 | 0.00 | - | 8 | 20 | 57.76% |
| NVDA240920C01820000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 4.15 | 4.00 | 4.50 | 0.00 | - | 1 | 9 | 56.80% |
| NVDA241018C01820000 | 2024-05-06 12:14PM EDT | 2024-10-18 | 6.25 | 6.00 | 6.75 | +1.40 | +28.87% | 1 | 2 | 55.45% |
| NVDA241115C01820000 | 2024-04-24 3:43PM EDT | 2024-11-15 | 3.90 | 8.30 | 9.25 | 0.00 | - | 1 | 2 | 54.40% |
| NVDA241220C01820000 | 2024-04-30 2:36PM EDT | 2024-12-20 | 10.55 | 12.30 | 13.25 | 0.00 | - | 1 | 27 | 53.99% |
| NVDA250117C01820000 | 2024-05-06 2:13PM EDT | 2025-01-17 | 15.36 | 14.85 | 15.55 | +5.41 | +54.37% | 1 | 304 | 52.90% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 2025-02-21 | 17.85 | 19.30 | 20.15 | 0.00 | - | 12 | 34 | 52.68% |
| NVDA250321C01820000 | 2024-05-06 3:59PM EDT | 2025-03-21 | 23.50 | 22.85 | 23.80 | -0.75 | -3.09% | 1 | 3 | 52.41% |
| NVDA250620C01820000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 59.80 | 22.25 | 22.95 | 0.00 | - | 1 | 1 | 46.04% |
| NVDA251219C01820000 | 2024-05-01 1:35PM EDT | 2025-12-19 | 61.21 | 64.70 | 65.95 | +15.91 | +35.12% | 2 | 18 | 51.97% |
| NVDA260116C01820000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 49.31 | 68.65 | 69.95 | 0.00 | - | 2 | 40 | 51.83% |
| NVDA260618C01820000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 92.76 | 92.90 | 94.25 | +11.86 | +14.66% | 22 | 2 | 51.84% |
| NVDA261218C01820000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 120.68 | 119.80 | 122.80 | +13.18 | +12.26% | 85 | 5 | 51.79% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 2024-06-21 | 916.80 | 935.50 | 945.00 | 0.00 | - | - | 0 | 161.59% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 210.42% |
| NVDA240920P01820000 | 2024-03-11 9:54AM EDT | 2024-09-20 | 957.00 | 948.40 | 953.30 | 0.00 | - | 1 | 0 | 100.41% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 2024-10-18 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 141.00% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 944.01 | 924.40 | 939.40 | 0.00 | - | 1 | 0 | 64.30% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 2026-01-16 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 72.53% |
