Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.241,31 +155,51 (+0,41%) Gold
2.348,30 +5,80 (+0,25%) EUR/USD
1,0688 -0,0045 (-0,42%) Bitcoin EUR
59.402,81 -592,27 (-0,99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:02PM EDT. Markt geöffnet.
Strike:220.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00220000 | 2024-04-17 3:43PM EDT | 2024-05-17 | 624.10 | 646.85 | 649.20 | 0.00 | - | 9 | 33 | 302.17% |
| NVDA240621C00220000 | 2024-04-23 10:29AM EDT | 2024-06-21 | 606.38 | 645.95 | 649.35 | 0.00 | - | 1 | 802 | 184.42% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 191.59% |
| NVDA240920C00220000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 587.00 | 647.25 | 659.15 | 0.00 | - | 1 | 80 | 137.68% |
| NVDA241018C00220000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 658.35 | 646.85 | 660.25 | 0.00 | - | 1 | 4 | 127.31% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 161.64% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 2024-12-20 | 650.00 | 651.55 | 657.70 | 0.00 | - | 3 | 59 | 111.96% |
| NVDA250117C00220000 | 2024-04-23 1:47PM EDT | 2025-01-17 | 612.80 | 654.20 | 657.95 | 0.00 | - | 1 | 789 | 109.20% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 2025-02-21 | 595.82 | 653.10 | 663.00 | 0.00 | - | 1 | 1 | 106.60% |
| NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 2025-06-20 | 688.00 | 673.30 | 684.15 | 0.00 | - | 1 | 87 | 117.91% |
| NVDA251219C00220000 | 2024-04-25 10:19AM EDT | 2025-12-19 | 624.58 | 668.00 | 676.55 | 0.00 | - | 1 | 193 | 92.02% |
| NVDA260116C00220000 | 2024-04-25 10:19AM EDT | 2026-01-16 | 624.58 | 668.40 | 676.10 | 0.00 | - | 1 | 34 | 89.93% |
| NVDA260618C00220000 | 2024-04-24 11:27AM EDT | 2026-06-18 | 629.25 | 672.90 | 682.60 | 0.00 | - | 1 | 23 | 85.55% |
| NVDA261218C00220000 | 2024-04-15 1:25PM EDT | 2026-12-18 | 690.15 | 677.85 | 685.90 | 0.00 | - | 1 | 26 | 80.20% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00220000 | 2024-04-19 3:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 159 | 159.38% |
| NVDA240621P00220000 | 2024-04-18 10:07AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 1,263 | 112.50% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.02 | 0.19 | 0.00 | - | 22 | 25 | 97.46% |
| NVDA240816P00220000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 0.07 | 0.02 | 0.22 | 0.00 | - | 1 | 182 | 85.55% |
| NVDA240920P00220000 | 2024-04-05 11:07AM EDT | 2024-09-20 | 0.12 | 0.12 | 0.27 | 0.00 | - | 5 | 120 | 78.32% |
| NVDA241018P00220000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 0.24 | 0.04 | 0.42 | 0.00 | - | 12 | 20 | 73.05% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 0.34 | 0.13 | 0.56 | 0.00 | - | 30 | 125 | 70.80% |
| NVDA241220P00220000 | 2024-04-19 3:23PM EDT | 2024-12-20 | 0.64 | 0.41 | 0.81 | 0.00 | - | 1 | 815 | 69.85% |
| NVDA250117P00220000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 0.68 | 0.43 | 0.96 | -0.02 | -2.86% | 2 | 3,682 | 67.16% |
| NVDA250221P00220000 | 2024-04-19 3:21PM EDT | 2025-02-21 | 1.00 | 0.37 | 1.21 | 0.00 | - | 1 | 120 | 64.16% |
| NVDA250620P00220000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 1.77 | 1.24 | 2.00 | 0.00 | - | 4 | 1,863 | 59.92% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 3.65 | 2.82 | 3.90 | 0.00 | - | 1 | 221 | 56.20% |
| NVDA260116P00220000 | 2024-04-10 11:00AM EDT | 2026-01-16 | 3.04 | 3.00 | 4.00 | 0.00 | - | 5 | 162 | 55.32% |
| NVDA260618P00220000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 5.72 | 4.45 | 4.85 | 0.00 | - | 3 | 37 | 52.23% |
| NVDA261218P00220000 | 2024-04-25 11:28AM EDT | 2026-12-18 | 6.90 | 6.05 | 6.80 | 0.00 | - | 1 | 87 | 50.07% |
