Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,3553%) BTC-EUR
58.935,09 +1.493,10 (+2,60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00280000 | 2024-04-16 1:48PM EDT | 2024-05-17 | 594.45 | 607.30 | 609.30 | 0.00 | - | 20 | 24 | 233.11% |
| NVDA240524C00280000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 609.50 | 607.00 | 610.30 | +13.99 | +2.35% | 1 | 1 | 204.88% |
| NVDA240621C00280000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 610.70 | 608.65 | 611.15 | +62.70 | +11.44% | 1 | 825 | 153.52% |
| NVDA240719C00280000 | 2024-04-25 10:39AM EDT | 2024-07-19 | 542.54 | 608.95 | 613.65 | 0.00 | - | 3 | 12 | 133.44% |
| NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 561.25 | 607.00 | 620.20 | 0.00 | - | 2 | 5 | 125.61% |
| NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 493.55 | 610.15 | 618.15 | 0.00 | - | 3 | 20 | 110.77% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 539.10 | 613.30 | 619.90 | 0.00 | - | - | 2 | 100.31% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 103.58% |
| NVDA250117C00280000 | 2024-05-01 9:33AM EDT | 2025-01-17 | 580.17 | 616.45 | 624.45 | 0.00 | - | 1 | 2,327 | 94.92% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 96.48% |
| NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 2025-06-20 | 680.05 | 501.45 | 509.25 | 0.00 | - | 5 | 192 | 0.00% |
| NVDA251219C00280000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 602.98 | 633.80 | 641.60 | 0.00 | - | 1 | 550 | 79.62% |
| NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 635.74 | 635.00 | 642.80 | 0.00 | - | 2 | 41 | 78.80% |
| NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 641.90 | 649.85 | 0.00 | - | 1 | 55 | 75.59% |
| NVDA261218C00280000 | 2024-04-17 12:34PM EDT | 2026-12-18 | 620.83 | 650.05 | 658.00 | 0.00 | - | 1 | 22 | 72.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.02 | 0.00 | - | 13 | 33 | 237.50% |
| NVDA240517P00280000 | 2024-04-30 2:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 225 | 190.63% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 149.22% |
| NVDA240621P00280000 | 2024-04-25 12:55PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.23 | -0.05 | -41.67% | 1 | 529 | 111.13% |
| NVDA240719P00280000 | 2024-05-03 12:59PM EDT | 2024-07-19 | 0.20 | 0.07 | 0.40 | +0.09 | +81.82% | 1 | 496 | 93.65% |
| NVDA240816P00280000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 0.48 | 0.10 | 0.63 | 0.00 | - | 7 | 75 | 84.03% |
| NVDA240920P00280000 | 2024-05-03 11:58AM EDT | 2024-09-20 | 0.36 | 0.23 | 0.56 | -0.16 | -30.77% | 4 | 1,220 | 73.44% |
| NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.42 | 0.32 | 0.69 | 0.00 | - | 3 | 4 | 68.95% |
| NVDA241115P00280000 | 2024-04-29 2:58PM EDT | 2024-11-15 | 0.75 | 0.29 | 0.93 | 0.00 | - | 1 | 35 | 65.28% |
| NVDA241220P00280000 | 2024-05-03 2:31PM EDT | 2024-12-20 | 1.20 | 1.00 | 1.11 | +0.03 | +2.56% | 1 | 383 | 64.48% |
| NVDA250117P00280000 | 2024-05-03 2:18PM EDT | 2025-01-17 | 1.19 | 1.07 | 1.31 | -0.26 | -17.93% | 10 | 1,115 | 61.90% |
| NVDA250221P00280000 | 2024-04-24 12:48PM EDT | 2025-02-21 | 1.91 | 0.97 | 2.02 | 0.00 | - | 40 | 88 | 60.00% |
| NVDA250620P00280000 | 2024-04-30 11:11AM EDT | 2025-06-20 | 3.14 | 2.78 | 3.05 | 0.00 | - | 1 | 105 | 56.13% |
| NVDA251219P00280000 | 2024-04-26 1:57PM EDT | 2025-12-19 | 6.40 | 5.25 | 6.15 | 0.00 | - | 2 | 2,238 | 52.77% |
| NVDA260116P00280000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 6.50 | 5.75 | 6.25 | 0.00 | - | 15 | 270 | 52.09% |
| NVDA260618P00280000 | 2024-04-23 1:13PM EDT | 2026-06-18 | 9.70 | 8.35 | 8.75 | 0.00 | - | 3 | 99 | 50.23% |
| NVDA261218P00280000 | 2024-05-03 9:58AM EDT | 2026-12-18 | 11.37 | 11.15 | 11.95 | -0.43 | -3.64% | 3 | 308 | 48.77% |
