Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.851,94 +176,26 (+0,46%) Bitcoin EUR
58.688,19 -644,26 (-1,09%) CMC Crypto 200
1.358,73 +46,10 (+3,51%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,76 +52,97 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00370000 | 2024-05-03 11:30AM EDT | 2024-05-10 | 510.59 | 547.20 | 549.35 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240517C00370000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 501.65 | 547.45 | 549.65 | 0.00 | - | 5 | 89 | 0.00% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 548.00 | 551.80 | 0.00 | - | - | 1 | 135.84% |
| NVDA240621C00370000 | 2024-05-01 2:21PM EDT | 2024-06-21 | 463.50 | 550.00 | 554.35 | 0.00 | - | 1 | 3,114 | 109.42% |
| NVDA240719C00370000 | 2024-04-25 1:48PM EDT | 2024-07-19 | 466.62 | 551.05 | 554.35 | 0.00 | - | 1 | 105 | 92.85% |
| NVDA240816C00370000 | 2024-04-29 10:16AM EDT | 2024-08-16 | 509.63 | 552.70 | 558.25 | 0.00 | - | 1 | 4 | 95.18% |
| NVDA240920C00370000 | 2024-04-09 3:39PM EDT | 2024-09-20 | 489.90 | 554.90 | 560.20 | 0.00 | - | 11 | 70 | 88.96% |
| NVDA241018C00370000 | 2024-04-22 2:31PM EDT | 2024-10-18 | 439.72 | 557.00 | 562.10 | 0.00 | - | - | 1 | 86.02% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 558.95 | 564.40 | 0.00 | - | 1 | 24 | 83.80% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 516.84 | 562.40 | 566.55 | 0.00 | - | 2 | 106 | 81.69% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 564.90 | 569.05 | 0.00 | - | 10 | 913 | 80.60% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 568.35 | 575.10 | 0.00 | - | 5 | 7 | 77.63% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 575.45 | 581.65 | 0.00 | - | 2 | 280 | 74.61% |
| NVDA251219C00370000 | 2024-05-06 1:49PM EDT | 2025-12-19 | 590.15 | 588.40 | 596.00 | +107.04 | +22.16% | 1 | 378 | 71.09% |
| NVDA260116C00370000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 526.13 | 562.40 | 570.45 | 0.00 | - | 1 | 55 | 51.35% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 602.25 | 605.65 | 0.00 | - | 4 | 44 | 68.37% |
| NVDA261218C00370000 | 2024-04-05 3:59PM EDT | 2026-12-18 | 581.27 | 583.30 | 589.70 | 0.00 | - | 1 | 24 | 53.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00370000 | 2024-05-03 12:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 212.50% |
| NVDA240517P00370000 | 2024-05-01 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 528 | 145.31% |
| NVDA240524P00370000 | 2024-05-01 11:22AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.09 | 0.00 | - | 10 | 40 | 130.08% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 2024-05-31 | 0.15 | 0.04 | 0.13 | 0.00 | - | - | 1 | 116.41% |
| NVDA240621P00370000 | 2024-05-06 11:51AM EDT | 2024-06-21 | 0.23 | 0.16 | 0.22 | -0.07 | -23.33% | 1 | 8,457 | 93.36% |
| NVDA240719P00370000 | 2024-04-23 9:37AM EDT | 2024-07-19 | 0.64 | 0.28 | 0.39 | 0.00 | - | 1 | 328 | 78.47% |
| NVDA240816P00370000 | 2024-05-06 12:20PM EDT | 2024-08-16 | 0.55 | 0.46 | 0.61 | -0.10 | -15.38% | 1 | 66 | 70.65% |
| NVDA240920P00370000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 1.14 | 0.87 | 1.04 | 0.00 | - | 3 | 1,375 | 65.67% |
| NVDA241018P00370000 | 2024-05-01 11:03AM EDT | 2024-10-18 | 1.36 | 1.16 | 1.44 | -0.56 | -29.17% | 1 | 24 | 62.46% |
| NVDA241115P00370000 | 2024-05-06 10:25AM EDT | 2024-11-15 | 1.81 | 1.62 | 1.94 | -0.69 | -27.60% | 1 | 123 | 60.50% |
| NVDA241220P00370000 | 2024-05-06 11:14AM EDT | 2024-12-20 | 2.60 | 2.33 | 2.79 | -0.92 | -26.14% | 10 | 899 | 58.95% |
| NVDA250117P00370000 | 2024-04-30 12:52PM EDT | 2025-01-17 | 3.70 | 2.95 | 3.30 | 0.00 | - | 11 | 1,250 | 57.53% |
| NVDA250221P00370000 | 2024-05-06 3:08PM EDT | 2025-02-21 | 3.80 | 3.60 | 3.95 | -0.90 | -19.15% | 1 | 23 | 55.78% |
| NVDA250321P00370000 | 2024-04-29 10:33AM EDT | 2025-03-21 | 5.30 | 4.10 | 4.65 | 0.00 | - | 7 | 11 | 54.73% |
| NVDA250620P00370000 | 2024-05-02 1:33PM EDT | 2025-06-20 | 8.00 | 6.55 | 6.85 | 0.00 | - | 1 | 244 | 52.48% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 12.65 | 13.15 | 0.00 | - | 40 | 567 | 50.62% |
| NVDA260116P00370000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 16.12 | 12.60 | 13.05 | 0.00 | - | 2 | 195 | 49.61% |
| NVDA260618P00370000 | 2024-04-26 2:02PM EDT | 2026-06-18 | 19.60 | 17.00 | 17.50 | 0.00 | - | 1 | 27 | 47.93% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 30.06 | 22.05 | 23.10 | 0.00 | - | 9 | 62 | 46.60% |
