Deutsche Märkte schließen in 13 Minuten
DAX
18.163,95 +246,67 (+1,38%) Euro Stoxx 50
5.006,54 +67,53 (+1,37%) Dow Jones 30
38.164,81 +79,01 (+0,21%) Gold
2.345,90 +3,40 (+0,15%) EUR/USD
1,0680 -0,0053 (-0,49%) Bitcoin EUR
59.663,55 +180,41 (+0,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Strike:320.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00320000 | 2024-04-25 12:55PM EDT | 2024-04-26 | 549.08 | 547.45 | 550.05 | +46.68 | +9.29% | 1 | 4 | 764.84% |
| NVDA240503C00320000 | 2024-04-26 10:18AM EDT | 2024-05-03 | 549.58 | 547.35 | 550.10 | +46.83 | +9.31% | 1 | 2 | 268.56% |
| NVDA240517C00320000 | 2024-04-02 11:33AM EDT | 2024-05-17 | 576.00 | 546.90 | 549.80 | 0.00 | - | 1 | 46 | 124.22% |
| NVDA240621C00320000 | 2024-04-25 12:57PM EDT | 2024-06-21 | 506.60 | 549.55 | 553.95 | 0.00 | - | 2 | 2,678 | 136.15% |
| NVDA240719C00320000 | 2024-04-19 11:35AM EDT | 2024-07-19 | 503.03 | 551.20 | 556.00 | 0.00 | - | 1 | 21 | 120.74% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 2024-08-16 | 573.08 | 551.40 | 556.20 | 0.00 | - | 1 | 2 | 105.48% |
| NVDA240920C00320000 | 2024-04-22 1:26PM EDT | 2024-09-20 | 481.15 | 554.40 | 559.20 | 0.00 | - | 1 | 56 | 100.94% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 559.65 | 564.45 | 0.00 | - | 1 | 57 | 88.99% |
| NVDA250117C00320000 | 2024-04-16 11:46AM EDT | 2025-01-17 | 567.53 | 561.35 | 566.10 | 0.00 | - | 6 | 496 | 86.72% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 561.70 | 568.60 | 0.00 | - | 2 | 1 | 83.48% |
| NVDA250321C00320000 | 2024-04-23 9:59AM EDT | 2025-03-21 | 511.26 | 564.90 | 571.85 | 0.00 | - | 2 | 5 | 83.82% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 570.40 | 578.10 | 0.00 | - | 3 | 160 | 80.07% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 582.65 | 589.80 | 0.00 | - | 4 | 95 | 75.81% |
| NVDA260116C00320000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 595.54 | 582.95 | 589.95 | 0.00 | - | 1 | 24 | 74.26% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 590.60 | 600.75 | 0.00 | - | 2 | 29 | 72.14% |
| NVDA261218C00320000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 605.00 | 601.90 | 609.85 | +35.00 | +6.14% | 3 | 286 | 70.19% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00320000 | 2024-04-24 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 525.00% |
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 193.75% |
| NVDA240510P00320000 | 2024-04-22 1:02PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 120 | 565 | 146.09% |
| NVDA240517P00320000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.04 | 0.00 | - | 7 | 188 | 123.44% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.45 | 0.00 | - | 1 | 1 | 119.24% |
| NVDA240621P00320000 | 2024-04-26 10:49AM EDT | 2024-06-21 | 0.26 | 0.18 | 0.33 | -0.05 | -16.13% | 2 | 1,448 | 95.80% |
| NVDA240719P00320000 | 2024-04-19 10:31AM EDT | 2024-07-19 | 0.26 | 0.27 | 0.42 | 0.00 | - | 1 | 163 | 81.05% |
| NVDA240816P00320000 | 2024-04-22 2:07PM EDT | 2024-08-16 | 0.50 | 0.38 | 0.57 | 0.00 | - | 13 | 126 | 72.90% |
| NVDA240920P00320000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 0.92 | 0.70 | 0.84 | 0.00 | - | 1 | 1,455 | 67.60% |
| NVDA241018P00320000 | 2024-04-25 11:45AM EDT | 2024-10-18 | 1.15 | 0.77 | 1.12 | 0.00 | - | 10 | 0 | 63.67% |
| NVDA241115P00320000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.77 | 1.09 | 1.52 | 0.00 | - | 1 | 32 | 61.82% |
| NVDA241220P00320000 | 2024-04-19 12:51PM EDT | 2024-12-20 | 2.16 | 1.55 | 2.17 | 0.00 | - | 2 | 776 | 60.18% |
| NVDA250117P00320000 | 2024-04-22 2:54PM EDT | 2025-01-17 | 2.76 | 1.91 | 2.53 | 0.00 | - | 2 | 710 | 58.53% |
| NVDA250221P00320000 | 2024-04-24 1:32PM EDT | 2025-02-21 | 2.90 | 2.04 | 3.65 | 0.00 | - | 10 | 67 | 57.31% |
| NVDA250321P00320000 | 2024-04-24 1:28PM EDT | 2025-03-21 | 3.60 | 3.00 | 3.50 | 0.00 | - | 12 | 801 | 56.09% |
| NVDA250620P00320000 | 2024-04-22 10:48AM EDT | 2025-06-20 | 5.00 | 4.65 | 5.50 | -1.75 | -25.93% | 1 | 144 | 53.87% |
| NVDA251219P00320000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 10.25 | 9.00 | 9.45 | 0.00 | - | 8 | 632 | 50.98% |
| NVDA260116P00320000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 11.29 | 9.45 | 10.20 | 0.00 | - | 10 | 225 | 50.56% |
| NVDA260618P00320000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 16.95 | 12.55 | 13.25 | 0.00 | - | 17 | 74 | 48.73% |
| NVDA261218P00320000 | 2024-04-24 10:47AM EDT | 2026-12-18 | 17.60 | 16.00 | 18.00 | 0.00 | - | 1 | 110 | 47.54% |
