Deutsche Märkte öffnen in 5 Stunden 50 Minuten
Nikkei 225
38.636,31 +400,24 (+1,05%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.015,66 -770,29 (-1,29%) CMC Crypto 200
1.367,95 +55,32 (+4,21%) 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:1890.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01890000 | 2024-04-30 2:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 54 | 195 | 120.31% |
| NVDA240621C01890000 | 2024-04-29 12:02PM EDT | 2024-06-21 | 0.29 | 0.14 | 0.29 | 0.00 | - | 1 | 33 | 71.09% |
| NVDA240719C01890000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 0.74 | 0.28 | 0.72 | 0.00 | - | 1 | 36 | 60.99% |
| NVDA240816C01890000 | 2024-04-29 1:59PM EDT | 2024-08-16 | 1.44 | 1.29 | 1.51 | 0.00 | - | 1 | 17 | 58.59% |
| NVDA240920C01890000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 3.20 | 3.25 | 3.75 | 0.00 | - | 1 | 25 | 57.48% |
| NVDA241018C01890000 | 2024-05-06 1:39PM EDT | 2024-10-18 | 4.85 | 4.85 | 5.30 | +0.60 | +14.12% | 3 | 36 | 55.59% |
| NVDA241115C01890000 | 2024-05-01 11:56AM EDT | 2024-11-15 | 7.23 | 7.05 | 7.45 | +2.88 | +66.21% | 10 | 23 | 54.68% |
| NVDA241220C01890000 | 2024-05-06 9:46AM EDT | 2024-12-20 | 9.95 | 10.50 | 11.35 | +2.50 | +33.56% | 1 | 40 | 54.38% |
| NVDA250117C01890000 | 2024-04-24 12:32PM EDT | 2025-01-17 | 6.30 | 12.65 | 13.35 | 0.00 | - | 1 | 59 | 53.17% |
| NVDA250221C01890000 | 2024-04-08 1:39PM EDT | 2025-02-21 | 15.21 | 16.60 | 17.55 | 0.00 | - | 22 | 15 | 52.91% |
| NVDA250321C01890000 | 2024-05-06 3:40PM EDT | 2025-03-21 | 20.20 | 19.85 | 20.65 | +8.99 | +80.20% | 1,129 | 12 | 52.55% |
| NVDA250620C01890000 | 2024-04-04 1:45PM EDT | 2025-06-20 | 31.82 | 27.20 | 28.05 | 0.00 | - | 2 | 9 | 50.02% |
| NVDA251219C01890000 | 2024-04-30 2:15PM EDT | 2025-12-19 | 50.10 | 58.80 | 60.00 | 0.00 | - | 8 | 4 | 51.93% |
| NVDA260116C01890000 | 2024-04-24 1:44PM EDT | 2026-01-16 | 59.20 | 62.55 | 63.85 | +19.20 | +48.00% | 1 | 18 | 51.79% |
| NVDA260618C01890000 | 2024-04-19 2:48PM EDT | 2026-06-18 | 49.20 | 85.80 | 87.15 | 0.00 | - | 2 | 36 | 51.76% |
| NVDA261218C01890000 | 2024-05-03 10:24AM EDT | 2026-12-18 | 97.00 | 111.90 | 114.85 | 0.00 | - | 2 | 37 | 51.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P01890000 | 2024-05-02 9:35AM EDT | 2025-01-17 | 1,038.05 | 965.40 | 971.50 | 0.00 | - | - | 0 | 41.15% |
| NVDA251219P01890000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 1,071.05 | 960.00 | 980.00 | 0.00 | - | - | 0 | 34.22% |
| NVDA260116P01890000 | 2024-03-26 2:39PM EDT | 2026-01-16 | 949.55 | 1,054.00 | 1,074.00 | 0.00 | - | 10 | 0 | 60.04% |
| NVDA260618P01890000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 1,044.79 | 964.00 | 982.00 | 0.00 | - | - | 0 | 30.98% |
| NVDA261218P01890000 | 2024-03-11 9:48AM EDT | 2026-12-18 | 1,029.70 | 1,014.00 | 1,032.00 | 0.00 | - | 2 | 2 | 41.85% |
