Deutsche Märkte schließen in 4 Stunden 34 Minuten
DAX
17.773,63 -252,95 (-1,40%) Euro Stoxx 50
4.916,29 -68,19 (-1,37%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.385,90 +2,90 (+0,12%) EUR/USD
1,0630 +0,0005 (+0,04%) Bitcoin EUR
58.708,33 -3.944,90 (-6,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:250.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00250000 | 2024-04-15 3:02PM EDT | 2024-04-19 | 616.91 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA240517C00250000 | 2024-04-15 3:02PM EDT | 2024-05-17 | 618.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00250000 | 2024-04-15 11:29AM EDT | 2024-06-21 | 639.18 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240719C00250000 | 2024-04-10 9:40AM EDT | 2024-07-19 | 610.65 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA240816C00250000 | 2024-04-04 1:54PM EDT | 2024-08-16 | 649.52 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| NVDA240920C00250000 | 2024-04-15 2:42PM EDT | 2024-09-20 | 627.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 2024-11-15 | 656.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00250000 | 2024-04-01 9:46AM EDT | 2024-12-20 | 679.50 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| NVDA250117C00250000 | 2024-04-15 10:13AM EDT | 2025-01-17 | 662.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00250000 | 2024-04-12 3:33PM EDT | 2025-06-20 | 649.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00250000 | 2024-04-11 2:54PM EDT | 2025-12-19 | 675.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00250000 | 2024-04-04 2:30PM EDT | 2026-01-16 | 653.55 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| NVDA260618C00250000 | 2024-03-22 9:30AM EDT | 2026-06-18 | 695.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00250000 | 2024-04-12 12:57PM EDT | 2026-12-18 | 677.95 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00250000 | 2024-04-10 9:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,838 | 50.00% |
| NVDA240517P00250000 | 2024-04-11 3:41PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 3,199 | 50.00% |
| NVDA240621P00250000 | 2024-04-15 1:43PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDA240719P00250000 | 2024-04-10 11:16AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240816P00250000 | 2024-04-15 2:57PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240920P00250000 | 2024-04-15 3:15PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA241018P00250000 | 2024-04-15 3:14PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA241115P00250000 | 2024-04-15 3:29PM EDT | 2024-11-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241220P00250000 | 2024-04-11 2:51PM EDT | 2024-12-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 539 | 25.00% |
| NVDA250117P00250000 | 2024-04-15 3:11PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250221P00250000 | 2024-04-02 2:50PM EDT | 2025-02-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00250000 | 2024-04-09 3:13PM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 1,206 | 25.00% |
| NVDA251219P00250000 | 2024-04-15 1:51PM EDT | 2025-12-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA260116P00250000 | 2024-04-12 11:08AM EDT | 2026-01-16 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00250000 | 2024-04-09 10:56AM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00250000 | 2024-04-15 11:12AM EDT | 2026-12-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
