Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
18.502,71 +72,66 (+0,39%) Euro Stoxx 50
5.040,52 +24,42 (+0,49%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,00 -2,20 (-0,09%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.872,48 -1.764,61 (-2,96%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00030000 | 2024-05-07 9:39AM EDT | 2024-05-17 | 883.16 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 0.00% |
| NVDA240621C00030000 | 2024-03-12 11:19AM EDT | 2024-06-21 | 878.30 | 857.00 | 859.80 | 0.00 | - | 2 | 375 | 0.00% |
| NVDA240719C00030000 | 2024-04-22 10:41AM EDT | 2024-07-19 | 749.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240816C00030000 | 2024-04-02 3:22PM EDT | 2024-08-16 | 864.19 | 823.35 | 836.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240920C00030000 | 2024-02-29 11:58AM EDT | 2024-09-20 | 764.68 | 870.75 | 877.50 | 0.00 | - | 9 | 108 | 283.35% |
| NVDA241220C00030000 | 2024-02-13 4:26PM EDT | 2024-12-20 | 685.86 | 845.80 | 856.85 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250117C00030000 | 2024-03-26 3:41PM EDT | 2025-01-17 | 910.00 | 794.55 | 801.50 | 0.00 | - | 3 | 301 | 0.00% |
| NVDA250620C00030000 | 2024-02-13 11:57AM EDT | 2025-06-20 | 701.73 | 844.00 | 864.00 | 0.00 | - | 98 | 340 | 0.00% |
| NVDA260116C00030000 | 2024-04-24 3:03PM EDT | 2026-01-16 | 770.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260618C00030000 | 2024-02-08 4:05PM EDT | 2026-06-18 | 672.16 | 842.00 | 862.00 | 0.00 | - | 24 | 22 | 0.00% |
| NVDA261218C00030000 | 2024-04-15 3:32PM EDT | 2026-12-18 | 836.47 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00030000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 268.75% |
| NVDA240719P00030000 | 2024-03-25 1:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 212.50% |
| NVDA241115P00030000 | 2024-03-19 3:03PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 166.41% |
| NVDA250117P00030000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 4,030 | 50.00% |
| NVDA250620P00030000 | 2024-03-18 11:02AM EDT | 2025-06-20 | 0.07 | 0.01 | 0.41 | 0.00 | - | 1 | 245 | 120.70% |
| NVDA251219P00030000 | 2024-01-12 4:55PM EDT | 2025-12-19 | 0.05 | 0.01 | 0.47 | 0.00 | - | - | 6 | 101.95% |
| NVDA260116P00030000 | 2024-02-26 10:30AM EDT | 2026-01-16 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 106 | 89.26% |
| NVDA260618P00030000 | 2024-04-30 12:03PM EDT | 2026-06-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| NVDA261218P00030000 | 2024-04-29 3:52PM EDT | 2026-12-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
