Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.722,97 +47,29 (+0,12%) Gold
2.333,50 +24,90 (+1,08%) EUR/USD
1,0782 +0,0015 (+0,14%) Bitcoin EUR
59.099,74 -694,11 (-1,16%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EDT. Markt geöffnet.
Strike:1880.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01880000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 77 | 109.38% |
| NVDA240621C01880000 | 2024-05-03 2:27PM EDT | 2024-06-21 | 0.26 | 0.21 | 0.30 | 0.00 | - | 3 | 43 | 71.44% |
| NVDA240719C01880000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 0.57 | 0.65 | 0.76 | 0.00 | - | 1 | 63 | 62.89% |
| NVDA240816C01880000 | 2024-05-01 9:48AM EDT | 2024-08-16 | 1.09 | 1.43 | 1.59 | 0.00 | - | 1 | 12 | 58.86% |
| NVDA240920C01880000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 3.05 | 3.55 | 3.95 | 0.00 | - | 1 | 17 | 57.88% |
| NVDA241018C01880000 | 2024-03-27 10:40AM EDT | 2024-10-18 | 12.40 | 4.35 | 4.85 | 0.00 | - | 2 | 10 | 54.52% |
| NVDA241115C01880000 | 2024-04-30 11:32AM EDT | 2024-11-15 | 6.45 | 7.35 | 8.00 | 0.00 | - | 1 | 19 | 55.10% |
| NVDA241220C01880000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 10.10 | 11.05 | 11.60 | +0.65 | +6.88% | 4 | 32 | 54.66% |
| NVDA250117C01880000 | 2024-05-02 2:28PM EDT | 2025-01-17 | 9.35 | 13.35 | 13.65 | 0.00 | - | 28 | 104 | 53.50% |
| NVDA250221C01880000 | 2024-04-22 9:58AM EDT | 2025-02-21 | 8.65 | 17.35 | 18.05 | 0.00 | - | 2 | 9 | 53.26% |
| NVDA250321C01880000 | 2024-05-03 2:41PM EDT | 2025-03-21 | 18.15 | 20.45 | 21.30 | 0.00 | - | 38 | 51 | 52.86% |
| NVDA250620C01880000 | 2024-05-03 2:16PM EDT | 2025-06-20 | 28.75 | 32.35 | 33.05 | 0.00 | - | 1 | 8 | 52.26% |
| NVDA251219C01880000 | 2024-04-26 2:28PM EDT | 2025-12-19 | 52.76 | 59.60 | 60.75 | 0.00 | - | 2 | 16 | 52.15% |
| NVDA260116C01880000 | 2024-04-26 10:00AM EDT | 2026-01-16 | 48.85 | 63.40 | 64.65 | 0.00 | - | 1 | 19 | 52.02% |
| NVDA260618C01880000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 49.22 | 86.35 | 87.55 | 0.00 | - | 8 | 9 | 51.88% |
| NVDA261218C01880000 | 2024-04-26 1:52PM EDT | 2026-12-18 | 101.50 | 112.55 | 115.00 | 0.00 | - | 1 | 47 | 51.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01880000 | 2024-03-11 9:55AM EDT | 2024-05-17 | 1,022.35 | 1,010.15 | 1,014.90 | 0.00 | - | 1 | 0 | 345.21% |
| NVDA240621P01880000 | 2024-03-11 9:49AM EDT | 2024-06-21 | 1,018.40 | 1,008.65 | 1,013.55 | 0.00 | - | 1 | 0 | 172.91% |
| NVDA240719P01880000 | 2024-03-15 11:47AM EDT | 2024-07-19 | 989.92 | 995.55 | 1,005.25 | 0.00 | - | 2 | 0 | 127.21% |
| NVDA250321P01880000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 1,007.98 | 953.15 | 969.60 | 0.00 | - | - | 0 | 42.19% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 2025-06-20 | 979.32 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 55.05% |
| NVDA260116P01880000 | 2024-03-14 2:19PM EDT | 2026-01-16 | 1,003.45 | 988.00 | 1,008.00 | 0.00 | - | 1 | 0 | 46.71% |
| NVDA261218P01880000 | 2024-03-11 10:20AM EDT | 2026-12-18 | 1,019.00 | 1,002.00 | 1,021.95 | 0.00 | - | 3 | 3 | 40.94% |
