Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
18.164,46 +162,86 (+0,90%) Euro Stoxx 50
4.959,24 +37,76 (+0,77%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.336,60 +28,00 (+1,21%) EUR/USD
1,0790 +0,0023 (+0,22%) Bitcoin EUR
58.920,08 -136,93 (-0,23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1940.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01940000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 324 | 7,902 | 50.00% |
| NVDA240621C01940000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 444 | 6,933 | 50.00% |
| NVDA240719C01940000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 94 | 2,490 | 25.00% |
| NVDA240816C01940000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 77 | 1,998 | 25.00% |
| NVDA240920C01940000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 45 | 975 | 25.00% |
| NVDA241018C01940000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 96 | 835 | 25.00% |
| NVDA241115C01940000 | 2024-05-03 3:02PM EDT | 2024-11-15 | 5.50 | 0.00 | 0.00 | 0.00 | - | 23 | 273 | 25.00% |
| NVDA241220C01940000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 32 | 684 | 12.50% |
| NVDA250117C01940000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 126 | 2,791 | 12.50% |
| NVDA250221C01940000 | 2024-05-03 3:52PM EDT | 2025-02-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 83 | 424 | 12.50% |
| NVDA250321C01940000 | 2024-05-03 3:39PM EDT | 2025-03-21 | 15.65 | 0.00 | 0.00 | 0.00 | - | 82 | 785 | 12.50% |
| NVDA250620C01940000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 25.45 | 0.00 | 0.00 | 0.00 | - | 19 | 639 | 12.50% |
| NVDA251219C01940000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 49.15 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 12.50% |
| NVDA260116C01940000 | 2024-05-03 2:10PM EDT | 2026-01-16 | 52.33 | 0.00 | 0.00 | 0.00 | - | 20 | 667 | 12.50% |
| NVDA260618C01940000 | 2024-05-03 1:45PM EDT | 2026-06-18 | 72.57 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 12.50% |
| NVDA261218C01940000 | 2024-05-03 2:10PM EDT | 2026-12-18 | 98.00 | 0.00 | 0.00 | 0.00 | - | 66 | 1,327 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 259.44% |
| NVDA240621P01940000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 1,073.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 203.65% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 79.95% |
| NVDA250117P01940000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 1,078.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 2025-06-20 | 1,068.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01940000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 1,045.50 | 1,072.00 | 1,092.00 | 0.00 | - | - | 0 | 47.94% |
| NVDA260618P01940000 | 2024-03-20 11:49AM EDT | 2026-06-18 | 1,056.73 | 1,168.00 | 1,188.00 | 0.00 | - | - | 0 | 63.49% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 1,046.00 | 1,064.00 | 0.00 | - | 2 | 0 | 29.14% |
