Deutsche Märkte schließen in 20 Minuten
DAX
18.116,11 +255,31 (+1,43%) Euro Stoxx 50
5.004,06 +67,21 (+1,36%) Dow Jones 30
38.447,80 +207,82 (+0,54%) Gold
2.333,40 -13,00 (-0,55%) EUR/USD
1,0699 +0,0042 (+0,40%) Bitcoin EUR
62.477,77 +896,11 (+1,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:10AM EDT. Markt geöffnet.
Strike:210.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00210000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 551.75 | 613.45 | 616.00 | 0.00 | - | 7 | 7 | 278.17% |
| NVDA240621C00210000 | 2024-04-23 10:29AM EDT | 2024-06-21 | 616.28 | 614.35 | 617.40 | +63.66 | +11.52% | 2 | 781 | 189.23% |
| NVDA240719C00210000 | 2024-04-05 3:59PM EDT | 2024-07-19 | 673.68 | 615.00 | 619.80 | 0.00 | - | 1 | 2 | 165.27% |
| NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 2024-08-16 | 579.20 | 691.35 | 707.60 | 0.00 | - | 1 | 4 | 343.65% |
| NVDA240920C00210000 | 2024-04-09 3:00PM EDT | 2024-09-20 | 641.03 | 616.50 | 621.85 | 0.00 | - | 1 | 44 | 133.08% |
| NVDA241018C00210000 | 2024-04-22 12:43PM EDT | 2024-10-18 | 579.70 | 617.05 | 624.50 | 0.00 | - | 1 | 9 | 127.35% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 2024-11-15 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 221.37% |
| NVDA241220C00210000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 583.89 | 618.25 | 626.15 | 0.00 | - | 1 | 198 | 113.15% |
| NVDA250117C00210000 | 2024-04-19 10:01AM EDT | 2025-01-17 | 638.10 | 620.90 | 626.00 | 0.00 | - | 2 | 895 | 109.96% |
| NVDA250221C00210000 | 2024-03-12 10:10AM EDT | 2025-02-21 | 681.06 | 684.45 | 689.60 | 0.00 | - | 1 | 1 | 195.33% |
| NVDA250620C00210000 | 2024-03-18 11:57AM EDT | 2025-06-20 | 689.68 | 641.40 | 651.35 | 0.00 | - | 1 | 101 | 119.75% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 2025-12-19 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 131.31% |
| NVDA260116C00210000 | 2024-03-11 9:59AM EDT | 2026-01-16 | 668.78 | 678.45 | 686.45 | 0.00 | - | 4 | 32 | 131.31% |
| NVDA260618C00210000 | 2024-04-19 10:36AM EDT | 2026-06-18 | 638.65 | 637.95 | 645.25 | 0.00 | - | 1 | 14 | 83.58% |
| NVDA261218C00210000 | 2024-04-02 3:17PM EDT | 2026-12-18 | 716.86 | 643.90 | 651.30 | 0.00 | - | 1 | 40 | 80.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 150.00% |
| NVDA240621P00210000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.12 | -0.02 | -50.00% | 1 | 2,825 | 112.11% |
| NVDA240719P00210000 | 2024-04-15 3:09PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.15 | 0.00 | - | - | 1 | 94.53% |
| NVDA240816P00210000 | 2024-04-19 1:23PM EDT | 2024-08-16 | 0.07 | 0.03 | 0.17 | 0.00 | - | 2 | 158 | 83.20% |
| NVDA240920P00210000 | 2024-04-22 1:38PM EDT | 2024-09-20 | 0.18 | 0.13 | 0.23 | 0.00 | - | 3 | 407 | 77.05% |
| NVDA241018P00210000 | 2024-04-22 2:15PM EDT | 2024-10-18 | 0.21 | 0.03 | 0.34 | 0.00 | - | 1 | 35 | 71.00% |
| NVDA241115P00210000 | 2024-04-19 10:45AM EDT | 2024-11-15 | 0.21 | 0.20 | 0.40 | 0.00 | - | 10 | 57 | 69.43% |
| NVDA241220P00210000 | 2024-04-18 10:05AM EDT | 2024-12-20 | 0.46 | 0.26 | 0.66 | 0.00 | - | 20 | 203 | 67.33% |
| NVDA250117P00210000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 0.54 | 0.38 | 0.79 | 0.00 | - | 21 | 1,742 | 65.60% |
| NVDA250221P00210000 | 2024-04-19 2:32PM EDT | 2025-02-21 | 0.77 | 0.18 | 1.21 | 0.00 | - | 2 | 6 | 63.04% |
| NVDA250620P00210000 | 2024-04-19 1:04PM EDT | 2025-06-20 | 1.54 | 1.16 | 1.74 | 0.00 | - | 7 | 1,077 | 59.01% |
| NVDA251219P00210000 | 2024-03-20 11:44AM EDT | 2025-12-19 | 2.80 | 3.35 | 4.05 | 0.00 | - | 6 | 214 | 57.35% |
| NVDA260116P00210000 | 2024-03-26 3:43PM EDT | 2026-01-16 | 2.93 | 3.20 | 3.55 | 0.00 | - | 3 | 154 | 55.16% |
| NVDA260618P00210000 | 2024-04-17 1:59PM EDT | 2026-06-18 | 4.15 | 4.20 | 4.55 | 0.00 | - | 6 | 29 | 51.88% |
| NVDA261218P00210000 | 2024-04-19 3:07PM EDT | 2026-12-18 | 7.25 | 5.70 | 6.40 | 0.00 | - | 2 | 51 | 50.32% |
