Deutsche Märkte öffnen in 5 Stunden 27 Minuten
Nikkei 225
38.250,96 +48,59 (+0,13%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.053,73 -916,15 (-1,58%) CMC Crypto 200
1.304,92 +10,24 (+0,79%) 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:385.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00385000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 459.90 | 515.80 | 523.40 | 0.00 | - | 6 | 33 | 222.17% |
| NVDA240621C00385000 | 2024-05-07 11:52AM EDT | 2024-06-21 | 527.39 | 518.10 | 525.60 | 0.00 | - | 10 | 177 | 128.27% |
| NVDA240719C00385000 | 2024-03-01 11:32AM EDT | 2024-07-19 | 428.15 | 518.90 | 533.95 | 0.00 | - | 1 | 38 | 120.74% |
| NVDA250117C00385000 | 2024-04-03 1:15PM EDT | 2025-01-17 | 534.10 | 520.20 | 525.05 | 0.00 | - | 7 | 1,336 | 55.68% |
| NVDA250620C00385000 | 2024-03-04 1:07PM EDT | 2025-06-20 | 503.75 | 534.50 | 541.55 | 0.00 | - | 13 | 318 | 63.92% |
| NVDA251219C00385000 | 2024-04-08 2:00PM EDT | 2025-12-19 | 535.48 | 563.95 | 566.95 | 0.00 | - | 1 | 242 | 71.09% |
| NVDA260116C00385000 | 2024-03-08 10:30AM EDT | 2026-01-16 | 614.80 | 540.85 | 550.30 | 0.00 | - | 2 | 37 | 57.33% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00385000 | 2024-05-08 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 266 | 150.00% |
| NVDA240621P00385000 | 2024-05-07 10:00AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.26 | -0.08 | -36.36% | 1 | 995 | 90.33% |
| NVDA240719P00385000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 0.59 | 0.20 | 0.41 | 0.00 | - | 1 | 188 | 74.61% |
| NVDA250117P00385000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 3.60 | 3.30 | 3.70 | 0.00 | - | 2 | 536 | 55.74% |
| NVDA250620P00385000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 9.69 | 7.50 | 8.05 | 0.00 | - | 2 | 245 | 51.42% |
| NVDA251219P00385000 | 2024-05-06 3:54PM EDT | 2025-12-19 | 13.60 | 13.65 | 14.05 | 0.00 | - | 1 | 123 | 49.14% |
| NVDA260116P00385000 | 2024-05-06 12:46PM EDT | 2026-01-16 | 14.40 | 14.50 | 14.90 | 0.00 | - | 4 | 231 | 48.75% |
