Deutsche Märkte schließen in 38 Minuten
DAX
17.880,51 -208,19 (-1,15%) Euro Stoxx 50
4.928,82 -61,06 (-1,22%) Dow Jones 30
37.770,70 -690,22 (-1,79%) Gold
2.352,20 +13,80 (+0,59%) EUR/USD
1,0718 +0,0017 (+0,16%) Bitcoin EUR
59.181,33 -1.655,19 (-2,72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:52AM EDT. Markt geöffnet.
Strike:230.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00230000 | 2024-04-24 12:26PM EDT | 2024-05-17 | 576.40 | 584.95 | 588.00 | 0.00 | - | 2 | 8 | 277.61% |
| NVDA240621C00230000 | 2024-04-19 2:33PM EDT | 2024-06-21 | 554.76 | 586.10 | 590.60 | 0.00 | - | 3 | 925 | 188.13% |
| NVDA240719C00230000 | 2024-02-22 10:50AM EDT | 2024-07-19 | 551.01 | 709.30 | 722.55 | 0.00 | - | 1 | 1 | 481.24% |
| NVDA240816C00230000 | 2024-04-19 2:27PM EDT | 2024-08-16 | 561.89 | 588.25 | 592.85 | 0.00 | - | 1 | 2 | 143.43% |
| NVDA240920C00230000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 621.93 | 589.80 | 594.50 | 0.00 | - | 1 | 141 | 130.64% |
| NVDA241115C00230000 | 2024-04-18 3:42PM EDT | 2024-11-15 | 626.50 | 592.35 | 596.65 | 0.00 | - | 1 | 22 | 117.27% |
| NVDA241220C00230000 | 2024-03-19 10:53AM EDT | 2024-12-20 | 648.25 | 622.35 | 629.05 | 0.00 | - | 1 | 39 | 160.08% |
| NVDA250117C00230000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 540.30 | 594.80 | 599.45 | 0.00 | - | 3 | 866 | 107.80% |
| NVDA250620C00230000 | 2024-04-15 3:46PM EDT | 2025-06-20 | 649.00 | 599.35 | 607.45 | 0.00 | - | 1 | 265 | 94.76% |
| NVDA251219C00230000 | 2024-03-14 11:36AM EDT | 2025-12-19 | 675.50 | 670.50 | 683.55 | 0.00 | - | 1 | 212 | 144.99% |
| NVDA260116C00230000 | 2024-04-05 12:00PM EDT | 2026-01-16 | 677.64 | 608.75 | 617.75 | 0.00 | - | 1 | 25 | 87.35% |
| NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 2026-06-18 | 574.92 | 734.00 | 754.00 | 0.00 | - | 8 | 24 | 187.46% |
| NVDA261218C00230000 | 2024-03-13 10:11AM EDT | 2026-12-18 | 697.05 | 688.95 | 696.85 | 0.00 | - | 2 | 20 | 125.76% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00230000 | 2024-04-02 12:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 283 | 151.56% |
| NVDA240621P00230000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.15 | 0.00 | - | 5 | 1,916 | 107.62% |
| NVDA240719P00230000 | 2024-03-21 3:44PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.21 | 0.00 | - | 25 | 28 | 92.19% |
| NVDA240816P00230000 | 2024-04-22 3:41PM EDT | 2024-08-16 | 0.15 | 0.03 | 0.23 | 0.00 | - | 150 | 621 | 79.79% |
| NVDA240920P00230000 | 2024-04-22 3:23PM EDT | 2024-09-20 | 0.20 | 0.06 | 0.27 | 0.00 | - | 1 | 303 | 71.44% |
| NVDA241018P00230000 | 2024-03-01 1:35PM EDT | 2024-10-18 | 0.27 | 0.04 | 0.49 | 0.00 | - | 7 | 7 | 68.80% |
| NVDA241115P00230000 | 2024-04-19 1:28PM EDT | 2024-11-15 | 0.34 | 0.16 | 0.64 | 0.00 | - | 5 | 96 | 66.89% |
| NVDA241220P00230000 | 2024-04-23 12:01PM EDT | 2024-12-20 | 0.63 | 0.34 | 0.90 | 0.00 | - | 1 | 390 | 65.09% |
| NVDA250117P00230000 | 2024-04-22 3:41PM EDT | 2025-01-17 | 0.87 | 0.48 | 1.06 | 0.00 | - | 2 | 0 | 63.31% |
| NVDA250221P00230000 | 2024-04-10 1:32PM EDT | 2025-02-21 | 0.72 | 0.51 | 1.44 | 0.00 | - | 4 | 291 | 61.40% |
| NVDA250620P00230000 | 2024-04-11 11:38AM EDT | 2025-06-20 | 1.50 | 1.73 | 2.16 | 0.00 | - | 1 | 383 | 57.46% |
| NVDA251219P00230000 | 2024-04-11 10:27AM EDT | 2025-12-19 | 3.30 | 3.85 | 4.20 | 0.00 | - | 2 | 282 | 54.25% |
| NVDA260116P00230000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 5.25 | 4.10 | 4.45 | 0.00 | - | 6 | 163 | 53.63% |
| NVDA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 6.00 | 5.35 | 5.70 | 0.00 | - | 1 | 40 | 50.54% |
| NVDA261218P00230000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 8.00 | 7.15 | 8.00 | +0.50 | +6.67% | 1 | 82 | 49.15% |
