Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
38.282,54 +80,17 (+0,21%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.224,53 -1.006,81 (-1,73%) CMC Crypto 200
1.310,05 +15,38 (+1,19%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:375.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00375000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 496.67 | 525.80 | 533.40 | 0.00 | - | 1 | 19 | 228.52% |
| NVDA240621C00375000 | 2024-05-08 12:33PM EDT | 2024-06-21 | 529.90 | 527.80 | 533.75 | +71.90 | +15.70% | 1 | 349 | 121.83% |
| NVDA240719C00375000 | 2024-02-21 1:41PM EDT | 2024-07-19 | 308.70 | 572.10 | 579.65 | 0.00 | - | 1 | 12 | 209.50% |
| NVDA250117C00375000 | 2024-04-26 11:59AM EDT | 2025-01-17 | 511.03 | 543.60 | 550.20 | 0.00 | - | 5 | 862 | 81.79% |
| NVDA250620C00375000 | 2024-04-26 11:52AM EDT | 2025-06-20 | 525.17 | 556.70 | 562.80 | 0.00 | - | 2 | 272 | 75.88% |
| NVDA251219C00375000 | 2024-05-08 9:49AM EDT | 2025-12-19 | 575.90 | 569.65 | 575.00 | -10.17 | -1.74% | 2 | 353 | 71.05% |
| NVDA260116C00375000 | 2024-03-07 3:35PM EDT | 2026-01-16 | 596.39 | 546.80 | 560.65 | 0.00 | - | 1 | 38 | 57.55% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00375000 | 2024-05-08 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 615 | 156.25% |
| NVDA240621P00375000 | 2024-05-08 1:11PM EDT | 2024-06-21 | 0.17 | 0.09 | 0.25 | +0.04 | +30.77% | 1 | 2,536 | 92.38% |
| NVDA240719P00375000 | 2024-04-24 12:02PM EDT | 2024-07-19 | 0.73 | 0.17 | 0.38 | 0.00 | - | 20 | 250 | 75.93% |
| NVDA250117P00375000 | 2024-05-06 10:38AM EDT | 2025-01-17 | 3.17 | 2.83 | 3.50 | 0.00 | - | 1 | 3,050 | 56.30% |
| NVDA250620P00375000 | 2024-05-07 10:10AM EDT | 2025-06-20 | 7.21 | 6.55 | 7.70 | 0.00 | - | 1 | 1,229 | 51.86% |
| NVDA251219P00375000 | 2024-04-25 10:26AM EDT | 2025-12-19 | 15.88 | 12.55 | 12.95 | 0.00 | - | 11 | 477 | 49.44% |
| NVDA260116P00375000 | 2024-05-01 11:16AM EDT | 2026-01-16 | 17.20 | 13.35 | 13.80 | 0.00 | - | 1 | 172 | 49.08% |
