Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.769,35 +93,67 (+0,24%) Bitcoin EUR
58.409,47 -995,12 (-1,68%) CMC Crypto 200
1.363,91 +51,28 (+3,90%) Nasdaq Compositive
16.299,83 +143,50 (+0,89%) S&P 500
5.166,78 +38,99 (+0,76%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM EDT. Markt geöffnet.
Strike:1900.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01900000 | 2024-05-06 2:16PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 302 | 114.06% |
| NVDA240621C01900000 | 2024-05-06 1:44PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.27 | -0.07 | -23.33% | 4 | 709 | 71.92% |
| NVDA240719C01900000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 0.53 | 0.60 | 0.67 | 0.00 | - | 2 | 448 | 62.70% |
| NVDA240816C01900000 | 2024-05-06 9:54AM EDT | 2024-08-16 | 1.50 | 1.35 | 1.45 | +0.57 | +61.29% | 9 | 620 | 58.78% |
| NVDA240920C01900000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 2.95 | 3.40 | 3.65 | 0.00 | - | 5 | 568 | 57.78% |
| NVDA241018C01900000 | 2024-05-03 11:21AM EDT | 2024-10-18 | 4.10 | 5.00 | 5.20 | 0.00 | - | 1 | 192 | 55.88% |
| NVDA241115C01900000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 7.10 | 7.05 | 7.40 | +1.75 | +32.71% | 1 | 17 | 54.91% |
| NVDA241220C01900000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 9.10 | 10.55 | 10.95 | 0.00 | - | 27 | 187 | 54.48% |
| NVDA250117C01900000 | 2024-05-06 2:45PM EDT | 2025-01-17 | 13.00 | 12.65 | 13.05 | +2.18 | +20.15% | 19 | 373 | 53.32% |
| NVDA250221C01900000 | 2024-05-03 3:51PM EDT | 2025-02-21 | 14.10 | 16.40 | 17.15 | 0.00 | - | 101 | 658 | 52.98% |
| NVDA250321C01900000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 17.00 | 19.65 | 20.30 | 0.00 | - | 129 | 251 | 52.66% |
| NVDA250620C01900000 | 2024-05-06 2:44PM EDT | 2025-06-20 | 31.40 | 31.30 | 31.95 | +3.27 | +11.62% | 2 | 31 | 52.10% |
| NVDA251219C01900000 | 2024-05-02 10:32AM EDT | 2025-12-19 | 43.50 | 58.35 | 59.20 | 0.00 | - | 1 | 28 | 52.02% |
| NVDA260116C01900000 | 2024-05-06 12:56PM EDT | 2026-01-16 | 61.68 | 62.00 | 62.90 | +7.68 | +14.22% | 8 | 62 | 51.85% |
| NVDA260618C01900000 | 2024-05-03 1:45PM EDT | 2026-06-18 | 75.95 | 85.15 | 86.20 | 0.00 | - | 1 | 18 | 51.83% |
| NVDA261218C01900000 | 2024-05-06 12:31PM EDT | 2026-12-18 | 111.06 | 110.90 | 113.40 | +12.09 | +12.22% | 6 | 328 | 51.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01900000 | 2024-03-13 1:13PM EDT | 2024-06-21 | 1,003.55 | 1,015.55 | 1,025.00 | 0.00 | - | - | 0 | 164.74% |
| NVDA240719P01900000 | 2024-03-15 11:52AM EDT | 2024-07-19 | 1,010.53 | 1,015.55 | 1,025.20 | 0.00 | - | - | 0 | 130.52% |
| NVDA250117P01900000 | 2024-05-03 11:14AM EDT | 2025-01-17 | 1,022.96 | 976.55 | 983.00 | 0.00 | - | 35 | 0 | 41.55% |
| NVDA250321P01900000 | 2024-04-29 1:14PM EDT | 2025-03-21 | 1,028.20 | 971.40 | 988.05 | 0.00 | - | - | 0 | 43.75% |
| NVDA251219P01900000 | 2024-04-03 3:38PM EDT | 2025-12-19 | 1,008.00 | 1,002.00 | 1,022.00 | 0.00 | - | 4 | 0 | 47.03% |
| NVDA260116P01900000 | 2024-04-15 11:50AM EDT | 2026-01-16 | 1,012.00 | 972.05 | 992.00 | 0.00 | - | - | 4 | 33.99% |
| NVDA261218P01900000 | 2024-04-23 3:36PM EDT | 2026-12-18 | 1,064.00 | 978.00 | 997.95 | 0.00 | - | 10 | 0 | 29.88% |
