Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.726,04 +221,30 (+0,37%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00290000 | 2024-04-04 10:17AM EDT | 2024-04-19 | 608.52 | 469.40 | 474.95 | 0.00 | - | 1 | 39 | 682.81% |
| NVDA240517C00290000 | 2024-04-04 10:17AM EDT | 2024-05-17 | 609.97 | 470.80 | 476.25 | 0.00 | - | 1 | 25 | 165.82% |
| NVDA240621C00290000 | 2024-04-09 10:27AM EDT | 2024-06-21 | 564.81 | 472.45 | 478.10 | 0.00 | - | 4 | 241 | 126.58% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 472.75 | 480.55 | 0.00 | - | 2 | 10 | 112.73% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 307.36% |
| NVDA240920C00290000 | 2024-03-05 1:48PM EDT | 2024-09-20 | 572.76 | 574.85 | 579.80 | 0.00 | - | 1 | 65 | 244.00% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 325.32% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 221.74% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 484.70 | 489.60 | 0.00 | - | 2 | 289 | 85.72% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 201.24% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 492.55 | 500.30 | 0.00 | - | 1 | 154 | 78.89% |
| NVDA251219C00290000 | 2024-04-19 3:05PM EDT | 2025-12-19 | 510.84 | 503.10 | 511.10 | -98.44 | -16.16% | 1 | 196 | 74.67% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 504.75 | 512.75 | 0.00 | - | 2 | 22 | 74.23% |
| NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 2026-06-18 | 526.55 | 684.00 | 704.00 | 0.00 | - | 5 | 10 | 195.57% |
| NVDA261218C00290000 | 2024-04-18 9:58AM EDT | 2026-12-18 | 604.18 | 522.40 | 530.30 | 0.00 | - | 1 | 50 | 70.10% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00290000 | 2024-04-19 2:10PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 10 | 371 | 590.63% |
| NVDA240426P00290000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.06 | -0.12 | -80.00% | 1 | 1 | 206.25% |
| NVDA240517P00290000 | 2024-04-19 3:21PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.13 | +0.07 | +233.33% | 32 | 246 | 115.63% |
| NVDA240621P00290000 | 2024-04-19 2:32PM EDT | 2024-06-21 | 0.15 | 0.19 | 0.31 | +0.01 | +7.14% | 1 | 1,439 | 88.67% |
| NVDA240719P00290000 | 2024-04-09 12:15PM EDT | 2024-07-19 | 0.16 | 0.24 | 0.32 | 0.00 | - | 5 | 89 | 74.85% |
| NVDA240816P00290000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 0.39 | 0.32 | 0.46 | +0.21 | +116.67% | 183 | 139 | 68.07% |
| NVDA240920P00290000 | 2024-04-16 1:45PM EDT | 2024-09-20 | 0.45 | 0.58 | 0.94 | 0.00 | - | 10 | 565 | 65.04% |
| NVDA241018P00290000 | 2024-04-17 12:51PM EDT | 2024-10-18 | 0.58 | 0.78 | 1.18 | 0.00 | - | 1 | 16 | 61.94% |
| NVDA241115P00290000 | 2024-04-19 3:08PM EDT | 2024-11-15 | 1.17 | 1.20 | 1.50 | +0.36 | +44.44% | 10 | 35 | 60.38% |
| NVDA241220P00290000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 2.00 | 1.73 | 2.18 | +0.82 | +69.49% | 18 | 429 | 59.19% |
| NVDA250117P00290000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 2.40 | 2.21 | 2.59 | +0.89 | +58.94% | 12 | 530 | 57.99% |
| NVDA250221P00290000 | 2024-04-03 1:22PM EDT | 2025-02-21 | 1.89 | 2.01 | 3.85 | 0.00 | - | 2 | 1,065 | 56.50% |
| NVDA250620P00290000 | 2024-04-05 3:31PM EDT | 2025-06-20 | 3.46 | 5.05 | 5.50 | 0.00 | - | 2 | 73 | 53.61% |
| NVDA251219P00290000 | 2024-04-19 11:46AM EDT | 2025-12-19 | 7.70 | 9.00 | 9.65 | +0.70 | +10.00% | 1 | 212 | 50.85% |
| NVDA260116P00290000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 10.00 | 9.55 | 10.25 | +2.50 | +33.33% | 11 | 796 | 50.43% |
| NVDA260618P00290000 | 2024-04-19 3:09PM EDT | 2026-06-18 | 12.50 | 12.70 | 13.40 | +2.65 | +26.90% | 2 | 25 | 48.85% |
| NVDA261218P00290000 | 2024-04-19 2:52PM EDT | 2026-12-18 | 16.35 | 16.40 | 17.75 | +3.25 | +24.81% | 6 | 74 | 47.54% |
