Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
38.307,45 -527,65 (-1,36%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.554,54 -213,33 (-0,36%) CMC Crypto 200
1.303,38 -61,75 (-4,52%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00020000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 853.83 | 883.70 | 886.40 | 0.00 | - | 2 | 829 | 1,050.00% |
| NVDA240621C00020000 | 2024-05-07 12:41PM EDT | 2024-06-21 | 893.29 | 883.70 | 886.80 | +45.29 | +5.34% | 50 | 148 | 525.49% |
| NVDA240719C00020000 | 2024-04-23 9:49AM EDT | 2024-07-19 | 792.60 | 883.40 | 887.40 | 0.00 | - | 1 | 2 | 441.50% |
| NVDA240816C00020000 | 2024-03-21 2:30PM EDT | 2024-08-16 | 897.49 | 736.50 | 749.10 | 0.00 | - | 5 | 262 | 0.00% |
| NVDA240920C00020000 | 2024-05-01 11:56AM EDT | 2024-09-20 | 800.46 | 881.25 | 893.85 | 0.00 | - | 2 | 2,102 | 328.17% |
| NVDA241220C00020000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 872.12 | 883.15 | 890.90 | 0.00 | - | 10 | 26 | 240.53% |
| NVDA250117C00020000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 872.72 | 883.70 | 890.35 | 0.00 | - | 10 | 37 | 226.95% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 2025-02-21 | 864.92 | 816.95 | 828.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 2025-06-20 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA260116C00020000 | 2024-04-24 3:04PM EDT | 2026-01-16 | 779.05 | 883.05 | 894.85 | 0.00 | - | 1 | 23 | 171.58% |
| NVDA260618C00020000 | 2024-04-24 2:20PM EDT | 2026-06-18 | 786.00 | 882.85 | 895.25 | 0.00 | - | 1 | 39 | 154.66% |
| NVDA261218C00020000 | 2024-04-12 2:41PM EDT | 2026-12-18 | 862.90 | 882.00 | 897.45 | 0.00 | - | 4 | 1 | 145.01% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00020000 | 2024-04-23 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NVDA240621P00020000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 300.00% |
| NVDA240816P00020000 | 2024-04-25 1:59PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 50.00% |
| NVDA240920P00020000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,189 | 175.00% |
| NVDA241115P00020000 | 2024-03-26 1:41PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 146.88% |
| NVDA241220P00020000 | 2024-04-29 1:53PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 134.38% |
| NVDA250117P00020000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 322 | 128.13% |
| NVDA250221P00020000 | 2024-04-23 10:16AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 459 | 50.00% |
| NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 2025-06-20 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 119.14% |
| NVDA251219P00020000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 4.00 | 0.02 | 0.40 | 0.00 | - | 1 | 4 | 114.06% |
| NVDA260116P00020000 | 2024-03-27 3:50PM EDT | 2026-01-16 | 0.99 | 0.00 | 0.41 | 0.00 | - | 1 | 71 | 111.13% |
| NVDA260618P00020000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 95.21% |
| NVDA261218P00020000 | 2024-04-29 2:30PM EDT | 2026-12-18 | 0.14 | 0.00 | 0.37 | 0.00 | - | 1 | 4 | 88.48% |
