Deutsche Märkte öffnen in 8 Stunden 13 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.934,24 -297,78 (-0,50%) CMC Crypto 200
1.368,58 +55,95 (+4,26%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00360000 | 2024-05-03 12:49PM EDT | 2024-05-10 | 526.34 | 560.60 | 562.90 | 0.00 | - | 1 | 1 | 314.06% |
| NVDA240517C00360000 | 2024-05-02 10:30AM EDT | 2024-05-17 | 483.71 | 561.00 | 563.20 | 0.00 | - | 1 | 70 | 219.92% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 435.75 | 561.00 | 564.25 | 0.00 | - | - | 1 | 188.16% |
| NVDA240621C00360000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 531.35 | 562.95 | 565.45 | 0.00 | - | 1 | 613 | 135.64% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 482.00 | 564.35 | 567.80 | 0.00 | - | 1 | 36 | 117.54% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 467.29 | 565.45 | 570.90 | 0.00 | - | 1 | 6 | 107.87% |
| NVDA240920C00360000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 418.00 | 567.85 | 572.65 | 0.00 | - | 5 | 118 | 98.65% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 569.90 | 574.70 | 0.00 | - | 2 | 3 | 94.30% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 571.90 | 576.75 | 0.00 | - | 2 | 6 | 90.86% |
| NVDA241220C00360000 | 2024-05-03 2:11PM EDT | 2024-12-20 | 546.00 | 574.45 | 578.90 | 0.00 | - | 2 | 146 | 87.21% |
| NVDA250117C00360000 | 2024-04-29 12:56PM EDT | 2025-01-17 | 529.10 | 576.60 | 581.50 | 0.00 | - | 1 | 315 | 85.52% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 2025-02-21 | 508.02 | 575.85 | 585.60 | 0.00 | - | 1 | 6 | 82.23% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 451.00 | 577.55 | 588.50 | 0.00 | - | 31 | 32 | 81.08% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 2025-06-20 | 517.84 | 585.85 | 594.70 | 0.00 | - | 4 | 354 | 78.03% |
| NVDA251219C00360000 | 2024-04-30 11:00AM EDT | 2025-12-19 | 565.00 | 597.90 | 608.40 | 0.00 | - | 2 | 386 | 73.51% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 568.15 | 576.05 | 0.00 | - | 1 | 88 | 52.37% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 548.30 | 560.60 | 0.00 | - | 12 | 14 | 0.00% |
| NVDA261218C00360000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 593.20 | 622.95 | 630.00 | 0.00 | - | 2 | 27 | 68.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00360000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 86 | 218.75% |
| NVDA240517P00360000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,540 | 156.25% |
| NVDA240524P00360000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.08 | 0.00 | - | 62 | 96 | 132.81% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 0.15 | 0.02 | 0.12 | 0.00 | - | 1 | 3 | 117.58% |
| NVDA240607P00360000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.21 | 0.02 | 0.58 | 0.00 | - | - | 1 | 120.22% |
| NVDA240621P00360000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 0.24 | 0.01 | 0.35 | -0.02 | -7.69% | 1 | 1,762 | 95.51% |
| NVDA240719P00360000 | 2024-05-06 3:01PM EDT | 2024-07-19 | 0.30 | 0.19 | 0.63 | -0.23 | -43.40% | 1 | 238 | 82.52% |
| NVDA240816P00360000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 0.75 | 0.37 | 0.93 | 0.00 | - | 1 | 101 | 74.39% |
| NVDA240920P00360000 | 2024-05-06 12:47PM EDT | 2024-09-20 | 0.91 | 0.73 | 0.99 | -0.16 | -14.95% | 5 | 1,842 | 66.58% |
| NVDA241018P00360000 | 2024-05-06 2:27PM EDT | 2024-10-18 | 1.25 | 0.89 | 1.32 | -0.38 | -23.31% | 1 | 27 | 62.77% |
| NVDA241115P00360000 | 2024-05-01 3:31PM EDT | 2024-11-15 | 2.10 | 1.07 | 1.80 | 0.00 | - | 1 | 97 | 60.23% |
| NVDA241220P00360000 | 2024-05-06 3:32PM EDT | 2024-12-20 | 2.35 | 2.07 | 2.46 | -0.85 | -26.56% | 1 | 622 | 59.40% |
| NVDA250117P00360000 | 2024-05-06 11:41AM EDT | 2025-01-17 | 2.85 | 2.50 | 2.88 | -0.65 | -18.57% | 2 | 2,797 | 57.65% |
| NVDA250221P00360000 | 2024-04-29 2:33PM EDT | 2025-02-21 | 3.98 | 3.05 | 3.65 | 0.00 | - | 4 | 16 | 56.12% |
| NVDA250321P00360000 | 2024-05-06 9:57AM EDT | 2025-03-21 | 4.10 | 3.60 | 4.25 | -1.00 | -19.61% | 3 | 18 | 55.13% |
| NVDA250620P00360000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 6.68 | 5.70 | 6.50 | 0.00 | - | 5 | 3,396 | 52.88% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 13.85 | 10.75 | 11.25 | 0.00 | - | 15 | 463 | 50.02% |
| NVDA260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 14.45 | 11.40 | 12.00 | 0.00 | - | 5 | 122 | 49.90% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 2026-06-18 | 18.25 | 15.50 | 16.10 | 0.00 | - | 2 | 74 | 48.11% |
| NVDA261218P00360000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 25.35 | 20.30 | 21.40 | 0.00 | - | 10 | 38 | 46.77% |
