Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.722,55 +46,87 (+0,12%) Gold
2.335,10 +26,50 (+1,15%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.030,57 -648,68 (-1,09%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:30PM EDT. Markt geöffnet.
Strike:1850.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01850000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 162 | 107.81% |
| NVDA240621C01850000 | 2024-05-06 10:20AM EDT | 2024-06-21 | 0.32 | 0.21 | 0.32 | +0.05 | +18.52% | 2 | 250 | 70.51% |
| NVDA240719C01850000 | 2024-04-30 9:43AM EDT | 2024-07-19 | 0.80 | 0.76 | 0.85 | 0.00 | - | 2 | 82 | 62.81% |
| NVDA240816C01850000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.66 | 1.55 | 1.74 | +0.26 | +18.57% | 1 | 101 | 58.58% |
| NVDA240920C01850000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 3.30 | 3.95 | 4.30 | 0.00 | - | 1 | 31 | 57.86% |
| NVDA241018C01850000 | 2024-05-03 2:19PM EDT | 2024-10-18 | 5.05 | 5.75 | 5.95 | 0.00 | - | 2 | 13 | 55.92% |
| NVDA241115C01850000 | 2024-05-01 11:51AM EDT | 2024-11-15 | 4.85 | 8.00 | 8.35 | 0.00 | - | 1 | 27 | 54.94% |
| NVDA241220C01850000 | 2024-05-06 11:45AM EDT | 2024-12-20 | 12.15 | 11.80 | 12.15 | +3.55 | +41.28% | 1 | 18 | 54.51% |
| NVDA250117C01850000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 9.30 | 14.20 | 14.55 | 0.00 | - | 1 | 49 | 53.48% |
| NVDA250221C01850000 | 2024-05-01 11:46AM EDT | 2025-02-21 | 11.90 | 18.20 | 18.90 | 0.00 | - | 1 | 26 | 53.12% |
| NVDA250321C01850000 | 2024-05-06 10:54AM EDT | 2025-03-21 | 21.60 | 21.60 | 22.20 | +5.50 | +34.16% | 1 | 19 | 52.78% |
| NVDA250620C01850000 | 2024-05-01 9:35AM EDT | 2025-06-20 | 25.05 | 33.75 | 34.45 | 0.00 | - | 1 | 13 | 52.22% |
| NVDA251219C01850000 | 2024-05-06 12:14PM EDT | 2025-12-19 | 62.10 | 61.80 | 62.70 | +5.90 | +10.73% | 27 | 30 | 52.17% |
| NVDA260116C01850000 | 2024-04-26 11:32AM EDT | 2026-01-16 | 55.55 | 65.50 | 66.60 | 0.00 | - | 60 | 64 | 52.01% |
| NVDA260618C01850000 | 2024-05-03 10:53AM EDT | 2026-06-18 | 77.87 | 89.20 | 90.25 | 0.00 | - | 6 | 18 | 51.99% |
| NVDA261218C01850000 | 2024-05-02 12:31PM EDT | 2026-12-18 | 92.48 | 115.55 | 118.15 | 0.00 | - | 2 | 33 | 51.91% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 2024-11-15 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 97.08% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 2025-06-20 | 947.10 | 988.00 | 1,006.00 | 0.00 | - | 2 | 0 | 62.80% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 2025-12-19 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 46.68% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 956.50 | 982.00 | 1,002.00 | 0.00 | - | - | 0 | 52.46% |
| NVDA261218P01850000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 968.73 | 934.00 | 951.65 | 0.00 | - | 1 | 0 | 28.97% |
