Deutsche Märkte schließen in 1 Stunde 14 Minute
DAX
18.115,26 -22,39 (-0,12%) Euro Stoxx 50
5.004,91 -3,26 (-0,07%) Dow Jones 30
38.460,70 -42,99 (-0,11%) Gold
2.332,20 -9,90 (-0,42%) EUR/USD
1,0697 -0,0007 (-0,06%) Bitcoin EUR
61.785,45 -747,77 (-1,20%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:16AM EDT. Markt geöffnet.
Strike:300.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00300000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 520.00 | 525.40 | 529.35 | 0.00 | - | 2 | 0 | 466.80% |
| NVDA240503C00300000 | 2024-04-23 12:47PM EDT | 2024-05-03 | 520.40 | 525.40 | 528.10 | 0.00 | - | 1 | 96 | 0.00% |
| NVDA240510C00300000 | 2024-04-22 10:22AM EDT | 2024-05-10 | 479.08 | 525.75 | 528.65 | 0.00 | - | 10 | 15 | 0.00% |
| NVDA240517C00300000 | 2024-04-19 1:33PM EDT | 2024-05-17 | 506.07 | 526.50 | 528.60 | 0.00 | - | 1 | 96 | 0.00% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 545.95 | 525.90 | 530.00 | 0.00 | - | - | 3 | 160.57% |
| NVDA240621C00300000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 462.65 | 528.80 | 531.55 | 0.00 | - | 9 | 2,312 | 118.63% |
| NVDA240719C00300000 | 2024-04-19 10:03AM EDT | 2024-07-19 | 544.59 | 530.20 | 534.15 | 0.00 | - | 1 | 72 | 112.71% |
| NVDA240816C00300000 | 2024-04-17 2:25PM EDT | 2024-08-16 | 557.99 | 531.00 | 535.35 | 0.00 | - | 1 | 5 | 102.76% |
| NVDA240920C00300000 | 2024-04-19 2:02PM EDT | 2024-09-20 | 501.82 | 533.55 | 538.10 | 0.00 | - | 1 | 116 | 98.87% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 535.10 | 539.75 | 0.00 | - | 1 | 0 | 94.91% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 536.70 | 541.50 | 0.00 | - | 3 | 8 | 91.89% |
| NVDA241220C00300000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 501.50 | 537.90 | 542.65 | 0.00 | - | 30 | 0 | 87.17% |
| NVDA250117C00300000 | 2024-04-19 3:19PM EDT | 2025-01-17 | 489.73 | 539.55 | 545.95 | 0.00 | - | 28 | 738 | 86.63% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 2025-02-21 | 489.73 | 540.90 | 547.50 | 0.00 | - | 4 | 0 | 83.62% |
| NVDA250620C00300000 | 2024-04-23 11:26AM EDT | 2025-06-20 | 549.59 | 547.40 | 553.65 | 0.00 | - | 1 | 0 | 78.03% |
| NVDA251219C00300000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 531.00 | 557.65 | 565.65 | 0.00 | - | 1 | 1,060 | 74.37% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 558.50 | 566.20 | 0.00 | - | 3 | 248 | 73.23% |
| NVDA260618C00300000 | 2024-04-19 11:57AM EDT | 2026-06-18 | 560.00 | 567.00 | 574.80 | 0.00 | - | 8 | 88 | 71.26% |
| NVDA261218C00300000 | 2024-04-23 9:47AM EDT | 2026-12-18 | 566.81 | 577.40 | 585.35 | 0.00 | - | 6 | 176 | 69.96% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00300000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 312.50% |
| NVDA240503P00300000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 178.13% |
| NVDA240510P00300000 | 2024-04-23 11:09AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 96 | 140.63% |
| NVDA240517P00300000 | 2024-04-23 10:03AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 53 | 2,447 | 122.66% |
| NVDA240524P00300000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.09 | -0.05 | -55.56% | 3 | 32 | 113.67% |
| NVDA240531P00300000 | 2024-04-22 10:25AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.13 | 0.00 | - | 1 | 3 | 105.86% |
| NVDA240621P00300000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.21 | 0.00 | - | 19 | 6,581 | 93.55% |
| NVDA240719P00300000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.33 | 0.00 | - | 1 | 1,594 | 80.47% |
| NVDA240816P00300000 | 2024-04-23 3:46PM EDT | 2024-08-16 | 0.38 | 0.34 | 0.41 | 0.00 | - | 5 | 1,442 | 71.90% |
| NVDA240920P00300000 | 2024-04-23 3:13PM EDT | 2024-09-20 | 0.65 | 0.58 | 0.67 | 0.00 | - | 43 | 2,636 | 66.89% |
| NVDA241018P00300000 | 2024-04-22 9:49AM EDT | 2024-10-18 | 0.95 | 0.60 | 0.90 | 0.00 | - | 2 | 450 | 62.84% |
| NVDA241115P00300000 | 2024-04-23 3:38PM EDT | 2024-11-15 | 1.11 | 0.90 | 1.23 | 0.00 | - | 1 | 207 | 61.21% |
| NVDA241220P00300000 | 2024-04-24 9:54AM EDT | 2024-12-20 | 1.62 | 1.40 | 1.72 | -0.01 | -0.61% | 3 | 1,788 | 59.75% |
| NVDA250117P00300000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 1.90 | 1.78 | 2.09 | 0.00 | - | 36 | 3,619 | 58.45% |
| NVDA250221P00300000 | 2024-04-19 2:45PM EDT | 2025-02-21 | 3.05 | 1.80 | 2.93 | 0.00 | - | 2 | 219 | 56.76% |
| NVDA250620P00300000 | 2024-04-19 3:48PM EDT | 2025-06-20 | 5.95 | 4.25 | 4.55 | 0.00 | - | 15 | 907 | 53.64% |
| NVDA251219P00300000 | 2024-04-22 3:57PM EDT | 2025-12-19 | 8.95 | 7.80 | 8.15 | 0.00 | - | 65 | 727 | 50.60% |
| NVDA260116P00300000 | 2024-04-23 12:32PM EDT | 2026-01-16 | 8.70 | 8.05 | 9.20 | 0.00 | - | 7 | 3,077 | 50.34% |
| NVDA260618P00300000 | 2024-04-22 3:46PM EDT | 2026-06-18 | 12.39 | 11.05 | 11.45 | 0.00 | - | 12 | 929 | 48.26% |
| NVDA261218P00300000 | 2024-04-23 3:06PM EDT | 2026-12-18 | 15.32 | 14.65 | 15.50 | 0.00 | - | 3 | 353 | 46.93% |
