Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.284,89 +199,09 (+0,52%) Gold
2.350,40 +7,90 (+0,34%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.796,59 -727,33 (-1,20%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Strike:340.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00340000 | 2024-04-26 10:01AM EDT | 2024-04-26 | 516.56 | 530.85 | 533.30 | +34.22 | +7.09% | 1 | 2 | 0.00% |
| NVDA240517C00340000 | 2024-04-19 2:30PM EDT | 2024-05-17 | 498.65 | 532.00 | 534.55 | +54.43 | +12.25% | 1 | 42 | 163.23% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 471.58 | 533.00 | 537.35 | 0.00 | - | 1 | 1 | 155.27% |
| NVDA240621C00340000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 446.08 | 534.05 | 537.05 | 0.00 | - | 2 | 359 | 114.94% |
| NVDA240719C00340000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 564.80 | 535.10 | 539.35 | 0.00 | - | 2 | 37 | 105.33% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 567.78 | 535.65 | 541.85 | 0.00 | - | 1 | 5 | 97.86% |
| NVDA240920C00340000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 445.23 | 540.65 | 545.20 | 0.00 | - | 1 | 79 | 97.24% |
| NVDA241018C00340000 | 2024-04-02 11:09AM EDT | 2024-10-18 | 559.10 | 540.10 | 544.55 | 0.00 | - | 2 | 0 | 87.81% |
| NVDA241115C00340000 | 2024-03-15 10:51AM EDT | 2024-11-15 | 568.67 | 553.20 | 557.80 | 0.00 | - | 2 | 22 | 103.52% |
| NVDA241220C00340000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 554.32 | 545.75 | 550.35 | -3.25 | -0.58% | 1 | 259 | 85.22% |
| NVDA250117C00340000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 485.82 | 548.90 | 552.90 | 0.00 | - | 2 | 599 | 84.61% |
| NVDA250221C00340000 | 2024-04-19 2:41PM EDT | 2025-02-21 | 459.50 | 547.25 | 554.85 | 0.00 | - | 2 | 8 | 79.74% |
| NVDA250620C00340000 | 2024-04-24 1:50PM EDT | 2025-06-20 | 503.89 | 555.85 | 564.70 | 0.00 | - | 1 | 202 | 76.51% |
| NVDA251219C00340000 | 2024-04-26 1:53PM EDT | 2025-12-19 | 577.41 | 568.30 | 576.40 | +36.89 | +6.82% | 1 | 168 | 72.43% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 82.25% |
| NVDA260618C00340000 | 2024-04-09 10:28AM EDT | 2026-06-18 | 560.53 | 579.60 | 588.40 | 0.00 | - | 1 | 10 | 70.08% |
| NVDA261218C00340000 | 2024-04-23 1:57PM EDT | 2026-12-18 | 550.24 | 592.05 | 599.95 | 0.00 | - | 2 | 31 | 68.87% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00340000 | 2024-04-22 9:39AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 500.00% |
| NVDA240503P00340000 | 2024-04-22 9:43AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 189.06% |
| NVDA240510P00340000 | 2024-04-23 3:11PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 138.28% |
| NVDA240517P00340000 | 2024-04-22 10:27AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.04 | 0.00 | - | 12 | 405 | 116.41% |
| NVDA240524P00340000 | 2024-04-25 9:42AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.15 | -0.19 | -82.61% | 1 | 2 | 114.84% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.15 | 0.00 | - | - | 1 | 101.95% |
| NVDA240621P00340000 | 2024-04-24 11:45AM EDT | 2024-06-21 | 0.32 | 0.25 | 0.35 | 0.00 | - | 1 | 3,719 | 92.38% |
| NVDA240719P00340000 | 2024-04-25 3:16PM EDT | 2024-07-19 | 0.45 | 0.35 | 0.52 | 0.00 | - | 1 | 141 | 78.86% |
| NVDA240816P00340000 | 2024-04-24 12:26PM EDT | 2024-08-16 | 0.60 | 0.50 | 0.69 | -0.06 | -9.09% | 7 | 52 | 71.00% |
| NVDA240920P00340000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 1.04 | 0.91 | 1.05 | 0.00 | - | 5 | 1,123 | 66.16% |
| NVDA241018P00340000 | 2024-04-26 9:40AM EDT | 2024-10-18 | 1.42 | 1.17 | 1.39 | +0.02 | +1.43% | 1 | 0 | 62.95% |
| NVDA241115P00340000 | 2024-04-22 3:27PM EDT | 2024-11-15 | 2.10 | 1.45 | 1.91 | 0.00 | - | 1 | 54 | 60.84% |
| NVDA241220P00340000 | 2024-04-25 12:17PM EDT | 2024-12-20 | 2.65 | 2.20 | 2.53 | 0.00 | - | 1 | 679 | 59.29% |
| NVDA250117P00340000 | 2024-04-25 2:36PM EDT | 2025-01-17 | 3.00 | 2.49 | 3.15 | 0.00 | - | 302 | 1,995 | 57.75% |
| NVDA250221P00340000 | 2024-04-23 9:56AM EDT | 2025-02-21 | 4.04 | 2.86 | 4.20 | 0.00 | - | 1 | 166 | 56.44% |
| NVDA250321P00340000 | 2024-04-08 12:02PM EDT | 2025-03-21 | 3.75 | 3.40 | 4.80 | 0.00 | - | 3 | 10 | 55.47% |
| NVDA250620P00340000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 8.80 | 5.50 | 6.60 | 0.00 | - | 31 | 184 | 52.94% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 12.50 | 10.30 | 11.85 | 0.00 | - | 1 | 1,344 | 50.51% |
| NVDA260116P00340000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 12.85 | 11.40 | 12.20 | 0.00 | - | 5 | 103 | 50.14% |
| NVDA260618P00340000 | 2024-04-26 10:29AM EDT | 2026-06-18 | 15.10 | 15.25 | 15.70 | -1.68 | -10.01% | 1 | 29 | 48.35% |
| NVDA261218P00340000 | 2024-04-19 12:59PM EDT | 2026-12-18 | 22.79 | 19.50 | 20.55 | 0.00 | - | 3 | 123 | 46.88% |
