Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.765,31 +78,71 (+0,42%) Euro Stoxx 50
5.087,00 +32,59 (+0,64%) Dow Jones 30
39.538,94 +151,18 (+0,38%) Gold
2.373,70 +33,40 (+1,43%) EUR/USD
1,0770 -0,0014 (-0,13%) Bitcoin EUR
57.865,55 +1.046,54 (+1,84%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Strike:260.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-05-08 12:48PM EDT | 2024-05-10 | 643.28 | 645.05 | 647.60 | 0.00 | - | 5 | 17 | 1,460.35% |
| NVDA240517C00260000 | 2024-05-08 12:48PM EDT | 2024-05-17 | 643.60 | 646.55 | 648.95 | 0.00 | - | 4 | 7 | 535.45% |
| NVDA240524C00260000 | 2024-05-06 11:07AM EDT | 2024-05-24 | 653.01 | 645.95 | 650.00 | 0.00 | - | - | 3 | 393.14% |
| NVDA240531C00260000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 609.53 | 645.15 | 649.30 | 0.00 | - | 2 | 5 | 318.75% |
| NVDA240621C00260000 | 2024-05-01 12:01PM EDT | 2024-06-21 | 555.90 | 642.65 | 652.25 | 0.00 | - | 2 | 886 | 229.26% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 2024-07-19 | 636.10 | 599.40 | 603.55 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 2024-09-20 | 696.25 | 570.60 | 575.40 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 2024-10-18 | 639.90 | 626.05 | 634.10 | 0.00 | - | - | 1 | 0.00% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 2024-11-15 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00260000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 654.70 | 653.45 | 659.05 | 0.00 | - | 1 | 46 | 118.37% |
| NVDA250117C00260000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 638.80 | 655.45 | 660.30 | 0.00 | - | 10 | 721 | 114.32% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 0.00% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 2025-12-19 | 562.56 | 667.60 | 675.60 | 0.00 | - | 2 | 165 | 88.08% |
| NVDA260116C00260000 | 2024-03-22 11:55AM EDT | 2026-01-16 | 707.80 | 529.60 | 537.60 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA260618C00260000 | 2024-04-22 10:01AM EDT | 2026-06-18 | 565.19 | 677.55 | 685.40 | 0.00 | - | 2 | 39 | 84.37% |
| NVDA261218C00260000 | 2024-05-01 10:09AM EDT | 2026-12-18 | 619.91 | 684.50 | 692.40 | 0.00 | - | 1 | 25 | 80.26% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-09 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 650.00% |
| NVDA240517P00260000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 348 | 240.63% |
| NVDA240524P00260000 | 2024-05-06 11:21AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 196.88% |
| NVDA240531P00260000 | 2024-05-07 10:36AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 10 | 164.06% |
| NVDA240607P00260000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 34 | 141.80% |
| NVDA240614P00260000 | 2024-05-06 3:11PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 14 | 133.79% |
| NVDA240621P00260000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 4,746 | 117.19% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.12 | 0.00 | - | 30 | 59 | 91.99% |
| NVDA240816P00260000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 80 | 81.45% |
| NVDA240920P00260000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 0.22 | 0.05 | 0.35 | 0.00 | - | 1 | 1,496 | 74.71% |
| NVDA241018P00260000 | 2024-05-08 3:09PM EDT | 2024-10-18 | 0.44 | 0.08 | 0.43 | 0.00 | - | 1 | 7 | 69.68% |
| NVDA241115P00260000 | 2024-05-08 2:49PM EDT | 2024-11-15 | 0.62 | 0.20 | 0.60 | 0.00 | - | 1 | 39 | 67.53% |
| NVDA241220P00260000 | 2024-04-29 10:27AM EDT | 2024-12-20 | 0.80 | 0.43 | 0.89 | 0.00 | - | 10 | 160 | 65.80% |
| NVDA250117P00260000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 0.92 | 0.54 | 1.02 | 0.00 | - | 10 | 1,306 | 63.35% |
| NVDA250221P00260000 | 2024-05-02 10:02AM EDT | 2025-02-21 | 1.35 | 0.56 | 1.33 | 0.00 | - | 1 | 10 | 60.86% |
| NVDA250620P00260000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 2.70 | 1.66 | 2.39 | 0.00 | - | 1 | 359 | 57.01% |
| NVDA251219P00260000 | 2024-04-23 11:32AM EDT | 2025-12-19 | 5.50 | 4.25 | 4.55 | 0.00 | - | 1 | 665 | 53.93% |
| NVDA260116P00260000 | 2024-05-08 10:12AM EDT | 2026-01-16 | 4.83 | 4.50 | 4.90 | 0.00 | - | 10 | 333 | 53.33% |
| NVDA260618P00260000 | 2024-05-08 10:12AM EDT | 2026-06-18 | 6.81 | 6.55 | 6.90 | 0.00 | - | 10 | 221 | 51.17% |
| NVDA261218P00260000 | 2024-05-08 3:47PM EDT | 2026-12-18 | 9.40 | 8.85 | 9.70 | 0.00 | - | 1 | 110 | 49.72% |
