Deutsche Märkte schließen in 1 Stunde 24 Minute
DAX
18.131,05 +129,45 (+0,72%) Euro Stoxx 50
4.949,26 +27,78 (+0,56%) Dow Jones 30
38.828,45 +152,77 (+0,40%) Gold
2.337,10 +28,50 (+1,23%) EUR/USD
1,0789 +0,0022 (+0,20%) Bitcoin EUR
59.342,68 +104,70 (+0,18%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:06AM EDT. Markt geöffnet.
Strike:380.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00380000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 407.07 | 526.55 | 530.15 | 0.00 | - | 9 | 87 | 0.00% |
| NVDA240621C00380000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 436.78 | 530.85 | 534.00 | 0.00 | - | 1 | 404 | 0.00% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 510.45 | 515.15 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240816C00380000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 476.80 | 531.65 | 537.90 | 0.00 | - | 2 | 11 | 87.60% |
| NVDA240920C00380000 | 2024-04-09 10:55AM EDT | 2024-09-20 | 466.00 | 534.20 | 540.25 | 0.00 | - | 10 | 196 | 72.60% |
| NVDA241018C00380000 | 2024-04-19 2:08PM EDT | 2024-10-18 | 423.80 | 537.15 | 542.20 | 0.00 | - | 4 | 5 | 74.92% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 490.40 | 495.35 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA241220C00380000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 505.88 | 543.00 | 547.40 | 0.00 | - | 2 | 66 | 74.87% |
| NVDA250117C00380000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 506.15 | 545.40 | 549.50 | 0.00 | - | 4 | 777 | 74.07% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 545.65 | 552.95 | 0.00 | - | 1 | 3 | 71.91% |
| NVDA250620C00380000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 517.95 | 555.30 | 563.00 | 0.00 | - | 7 | 386 | 69.99% |
| NVDA251219C00380000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 468.00 | 568.45 | 577.95 | 0.00 | - | 2 | 339 | 67.54% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 54.91% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 582.25 | 590.15 | 0.00 | - | 20 | 160 | 65.83% |
| NVDA261218C00380000 | 2024-04-29 10:15AM EDT | 2026-12-18 | 566.77 | 593.25 | 605.80 | 0.00 | - | 1 | 20 | 65.02% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 105 | 206.25% |
| NVDA240517P00380000 | 2024-05-01 9:36AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 1,300 | 143.75% |
| NVDA240524P00380000 | 2024-05-02 10:33AM EDT | 2024-05-24 | 0.08 | 0.02 | 0.11 | 0.00 | - | 1 | 29 | 128.32% |
| NVDA240531P00380000 | 2024-05-01 1:26PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.17 | 0.00 | - | 1 | 12 | 115.04% |
| NVDA240621P00380000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 0.26 | 0.17 | 0.28 | 0.00 | - | 7 | 2,324 | 91.70% |
| NVDA240719P00380000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 0.56 | 0.34 | 0.46 | 0.00 | - | 5 | 404 | 77.30% |
| NVDA240816P00380000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 1.05 | 0.54 | 0.71 | 0.00 | - | 4 | 47 | 69.56% |
| NVDA240920P00380000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 1.29 | 1.02 | 1.28 | 0.00 | - | 50 | 1,721 | 65.09% |
| NVDA241018P00380000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 2.40 | 1.37 | 1.68 | 0.00 | - | 2 | 49 | 61.78% |
| NVDA241115P00380000 | 2024-05-01 11:59AM EDT | 2024-11-15 | 3.15 | 1.89 | 2.24 | 0.00 | - | 2 | 104 | 59.84% |
| NVDA241220P00380000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 4.02 | 2.76 | 3.15 | 0.00 | - | 1 | 355 | 58.39% |
| NVDA250117P00380000 | 2024-04-26 11:36AM EDT | 2025-01-17 | 4.23 | 3.15 | 3.75 | 0.00 | - | 2 | 3,220 | 56.61% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 4.00 | 4.60 | 0.00 | - | 2 | 13 | 55.26% |
| NVDA250321P00380000 | 2024-04-11 9:39AM EDT | 2025-03-21 | 5.40 | 4.65 | 5.35 | 0.00 | - | 4 | 18 | 54.32% |
| NVDA250620P00380000 | 2024-05-01 9:33AM EDT | 2025-06-20 | 9.40 | 7.35 | 7.70 | 0.00 | - | 2 | 176 | 52.06% |
| NVDA251219P00380000 | 2024-05-02 3:06PM EDT | 2025-12-19 | 15.00 | 12.90 | 13.40 | 0.00 | - | 6 | 582 | 49.52% |
| NVDA260116P00380000 | 2024-04-25 10:08AM EDT | 2026-01-16 | 18.04 | 13.65 | 14.10 | 0.00 | - | 2 | 163 | 49.01% |
| NVDA260618P00380000 | 2024-04-26 1:08PM EDT | 2026-06-18 | 21.00 | 18.45 | 18.95 | 0.00 | - | 1 | 98 | 47.49% |
| NVDA261218P00380000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 29.17 | 24.00 | 24.95 | 0.00 | - | 10 | 95 | 46.25% |
