Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.808,77 -1.448,79 (-2,40%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 2024-05-10 | 580.68 | 563.80 | 572.20 | 0.00 | - | 1 | 1 | 223.34% |
| NVDA240517C00310000 | 2024-04-19 1:56PM EDT | 2024-05-17 | 490.00 | 562.10 | 573.95 | 0.00 | - | 3 | 27 | 183.20% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 487.90 | 561.40 | 575.25 | 0.00 | - | 1 | 3 | 148.78% |
| NVDA240621C00310000 | 2024-04-25 11:46AM EDT | 2024-06-21 | 505.00 | 562.00 | 576.65 | 0.00 | - | 50 | 840 | 130.14% |
| NVDA240719C00310000 | 2024-04-24 11:29AM EDT | 2024-07-19 | 515.00 | 565.05 | 578.15 | 0.00 | - | 1 | 45 | 120.87% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 2024-08-16 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 119.75% |
| NVDA240920C00310000 | 2024-04-16 3:30PM EDT | 2024-09-20 | 576.43 | 567.50 | 581.45 | 0.00 | - | 1 | 171 | 101.09% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 573.01 | 568.00 | 583.15 | 0.00 | - | 2 | 9 | 95.53% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 2024-11-15 | 508.98 | 572.20 | 584.55 | 0.00 | - | 3 | 16 | 94.78% |
| NVDA241220C00310000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 489.74 | 573.60 | 586.60 | 0.00 | - | 5 | 105 | 90.64% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 515.95 | 574.00 | 591.55 | 0.00 | - | 20 | 974 | 89.97% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 2025-02-21 | 501.77 | 577.00 | 594.75 | 0.00 | - | 1 | 3 | 88.82% |
| NVDA250620C00310000 | 2024-03-26 1:07PM EDT | 2025-06-20 | 658.57 | 537.30 | 545.65 | 0.00 | - | 1 | 134 | 0.00% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 574.00 | 598.20 | 611.15 | 0.00 | - | 4 | 630 | 77.99% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 492.30 | 599.30 | 610.40 | 0.00 | - | 1 | 12 | 76.36% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 607.25 | 619.20 | 0.00 | - | 5 | 272 | 73.68% |
| NVDA261218C00310000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 514.81 | 614.00 | 634.00 | 0.00 | - | 2 | 87 | 72.05% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00310000 | 2024-04-22 2:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 206.25% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.04 | 0.00 | - | 6 | 7 | 160.94% |
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 495 | 128.13% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 121.88% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.19 | +0.26 | +173.33% | 1 | 3 | 115.23% |
| NVDA240621P00310000 | 2024-04-26 2:06PM EDT | 2024-06-21 | 0.20 | 0.12 | 0.23 | -0.03 | -13.04% | 21 | 2,526 | 96.58% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.21 | 0.40 | 0.00 | - | 1 | 196 | 83.55% |
| NVDA240816P00310000 | 2024-04-22 9:35AM EDT | 2024-08-16 | 0.44 | 0.25 | 0.54 | 0.00 | - | 1 | 89 | 74.46% |
| NVDA240920P00310000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 0.79 | 0.57 | 0.77 | 0.00 | - | 1 | 632 | 69.19% |
| NVDA241018P00310000 | 2024-04-25 10:55AM EDT | 2024-10-18 | 0.95 | 0.58 | 1.12 | 0.00 | - | 1 | 22 | 65.37% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.55 | 0.87 | 1.42 | 0.00 | - | 1 | 26 | 63.16% |
| NVDA241220P00310000 | 2024-04-22 12:17PM EDT | 2024-12-20 | 2.20 | 1.20 | 1.97 | 0.00 | - | 5 | 336 | 61.10% |
| NVDA250117P00310000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 2.59 | 1.60 | 2.31 | 0.00 | - | 3 | 1,049 | 59.64% |
| NVDA250221P00310000 | 2024-04-24 12:50PM EDT | 2025-02-21 | 2.70 | 1.79 | 2.97 | 0.00 | - | 2 | 24 | 57.83% |
| NVDA250620P00310000 | 2024-04-19 11:44AM EDT | 2025-06-20 | 5.18 | 3.80 | 5.05 | 0.00 | - | 4 | 54 | 54.48% |
| NVDA251219P00310000 | 2024-04-19 12:13PM EDT | 2025-12-19 | 9.70 | 7.65 | 9.00 | 0.00 | - | 6 | 1,181 | 51.67% |
| NVDA260116P00310000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 9.75 | 8.55 | 9.20 | 0.00 | - | 1 | 81 | 51.22% |
| NVDA260618P00310000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 13.84 | 11.50 | 11.95 | 0.00 | - | 2 | 79 | 49.22% |
| NVDA261218P00310000 | 2024-04-26 1:04PM EDT | 2026-12-18 | 15.57 | 15.00 | 15.95 | +0.27 | +1.76% | 2 | 69 | 47.65% |
