Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.034,27 -181,95 (-0,31%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:1840.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01840000 | 2024-04-22 3:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 34 | 122.07% |
| NVDA240621C01840000 | 2024-04-23 10:08AM EDT | 2024-06-21 | 0.33 | 0.08 | 0.35 | +0.21 | +175.00% | 2 | 91 | 68.02% |
| NVDA240719C01840000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 0.53 | 0.68 | 0.84 | 0.00 | - | 2 | 24 | 61.45% |
| NVDA240816C01840000 | 2024-05-02 3:28PM EDT | 2024-08-16 | 1.14 | 1.54 | 1.76 | 0.00 | - | 1 | 7 | 57.73% |
| NVDA240920C01840000 | 2024-03-28 3:31PM EDT | 2024-09-20 | 9.66 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 56.40% |
| NVDA241018C01840000 | 2024-04-26 11:39AM EDT | 2024-10-18 | 4.95 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 55.04% |
| NVDA241115C01840000 | 2024-04-26 2:16PM EDT | 2024-11-15 | 7.60 | 7.75 | 8.80 | 0.00 | - | 37 | 8 | 54.30% |
| NVDA241220C01840000 | 2024-04-19 2:06PM EDT | 2024-12-20 | 6.50 | 11.70 | 12.70 | 0.00 | - | 21 | 42 | 53.97% |
| NVDA250117C01840000 | 2024-04-30 11:12AM EDT | 2025-01-17 | 12.25 | 14.30 | 14.90 | 0.00 | - | 1 | 216 | 52.93% |
| NVDA250221C01840000 | 2024-04-10 1:03PM EDT | 2025-02-21 | 16.19 | 18.45 | 19.35 | 0.00 | - | 1 | 15 | 52.64% |
| NVDA250321C01840000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 18.90 | 21.95 | 22.90 | 0.00 | - | 17 | 8 | 52.38% |
| NVDA250620C01840000 | 2024-05-01 1:11PM EDT | 2025-06-20 | 22.25 | 34.45 | 35.40 | 0.00 | - | - | 1 | 51.90% |
| NVDA251219C01840000 | 2024-04-26 3:07PM EDT | 2025-12-19 | 54.75 | 62.95 | 64.15 | 0.00 | - | 8 | 10 | 51.91% |
| NVDA260116C01840000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 46.32 | 66.80 | 68.10 | 0.00 | - | 17 | 72 | 51.77% |
| NVDA260618C01840000 | 2024-05-06 2:54PM EDT | 2026-06-18 | 91.90 | 90.80 | 92.15 | +12.40 | +15.60% | 15 | 13 | 51.78% |
| NVDA261218C01840000 | 2024-05-06 3:37PM EDT | 2026-12-18 | 117.95 | 117.50 | 120.45 | +25.25 | +27.24% | 7 | 94 | 51.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01840000 | 2024-03-14 9:51AM EDT | 2024-05-17 | 962.00 | 955.55 | 960.20 | 0.00 | - | 2 | 0 | 314.06% |
| NVDA240621P01840000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 974.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01840000 | 2024-03-15 10:08AM EDT | 2024-07-19 | 968.65 | 955.55 | 965.00 | 0.00 | - | 2 | 0 | 127.84% |
| NVDA250117P01840000 | 2024-03-20 3:16PM EDT | 2025-01-17 | 932.25 | 1,069.65 | 1,084.65 | 0.00 | - | 50 | 0 | 113.43% |
| NVDA260618P01840000 | 2024-03-20 11:49AM EDT | 2026-06-18 | 960.23 | 1,068.00 | 1,086.00 | 0.00 | - | - | 0 | 65.38% |
| NVDA261218P01840000 | 2024-04-10 10:06AM EDT | 2026-12-18 | 979.00 | 920.00 | 940.00 | 0.00 | - | 10 | 0 | 30.10% |
