Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.772,03 +96,35 (+0,25%) Bitcoin EUR
58.454,85 -967,70 (-1,63%) CMC Crypto 200
1.363,36 +50,73 (+3,86%) Nasdaq Compositive
16.303,50 +147,17 (+0,91%) S&P 500
5.167,39 +39,60 (+0,77%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:22PM EDT. Markt geöffnet.
Strike:390.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 469.30 | 530.20 | 532.30 | 0.00 | - | 1 | 4 | 307.32% |
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 487.17 | 530.75 | 532.55 | 0.00 | - | 3 | 61 | 211.82% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 466.11 | 530.75 | 533.30 | 0.00 | - | 1 | 1 | 175.98% |
| NVDA240531C00390000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 466.62 | 530.60 | 534.40 | 0.00 | - | - | 1 | 157.20% |
| NVDA240607C00390000 | 2024-05-01 11:54AM EDT | 2024-06-07 | 430.96 | 529.80 | 535.05 | 0.00 | - | - | 1 | 138.65% |
| NVDA240621C00390000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 456.95 | 533.05 | 535.15 | 0.00 | - | 1 | 344 | 129.50% |
| NVDA240719C00390000 | 2024-05-02 2:09PM EDT | 2024-07-19 | 521.98 | 534.50 | 537.45 | +50.34 | +10.67% | 1 | 28 | 111.10% |
| NVDA240816C00390000 | 2024-04-25 9:54AM EDT | 2024-08-16 | 431.28 | 535.90 | 540.40 | 0.00 | - | 1 | 7 | 101.67% |
| NVDA240920C00390000 | 2024-04-22 12:50PM EDT | 2024-09-20 | 407.03 | 538.55 | 543.80 | 0.00 | - | 10 | 107 | 94.73% |
| NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 519.59 | 489.05 | 493.60 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00390000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 479.35 | 543.45 | 547.50 | 0.00 | - | 1 | 9 | 86.91% |
| NVDA241220C00390000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 493.09 | 546.15 | 550.80 | 0.00 | - | 2 | 120 | 83.99% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 501.45 | 548.45 | 552.85 | 0.00 | - | 1 | 1,129 | 81.85% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 549.80 | 556.05 | 0.00 | - | 1 | 11 | 79.20% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 551.25 | 557.80 | 0.00 | - | 1 | 1 | 77.22% |
| NVDA250620C00390000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 497.63 | 559.20 | 566.65 | 0.00 | - | 1 | 135 | 74.89% |
| NVDA251219C00390000 | 2024-05-03 1:58PM EDT | 2025-12-19 | 546.62 | 575.65 | 580.45 | 0.00 | - | 1 | 872 | 71.39% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 52.60% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 600.65 | 606.55 | 0.00 | - | 4 | 162 | 67.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00390000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 200.00% |
| NVDA240517P00390000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 593 | 140.63% |
| NVDA240524P00390000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.19 | 0.03 | 0.10 | 0.00 | - | 11 | 13 | 125.39% |
| NVDA240531P00390000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.13 | 0.07 | 0.15 | 0.00 | - | 1 | 1 | 112.50% |
| NVDA240607P00390000 | 2024-05-06 12:37PM EDT | 2024-06-07 | 0.24 | 0.03 | 0.22 | -0.23 | -48.94% | 1 | 2 | 100.98% |
| NVDA240621P00390000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.21 | 0.19 | 0.29 | -0.10 | -32.26% | 2 | 1,570 | 90.33% |
| NVDA240719P00390000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.51 | 0.36 | 0.47 | 0.00 | - | 10 | 177 | 75.95% |
| NVDA240816P00390000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 0.95 | 0.59 | 0.73 | 0.00 | - | 2 | 83 | 68.51% |
| NVDA240920P00390000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 1.51 | 1.10 | 1.35 | 0.00 | - | 1 | 1,230 | 64.25% |
| NVDA241018P00390000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 1.69 | 1.47 | 1.76 | -0.32 | -15.92% | 1 | 18 | 60.97% |
| NVDA241115P00390000 | 2024-05-01 11:03AM EDT | 2024-11-15 | 3.18 | 2.06 | 2.37 | 0.00 | - | 1 | 85 | 59.20% |
| NVDA241220P00390000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 3.67 | 2.96 | 3.35 | 0.00 | - | 10 | 506 | 57.78% |
| NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 5.26 | 3.40 | 4.00 | 0.00 | - | 13 | 2,202 | 56.09% |
| NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 2025-02-21 | 8.02 | 4.30 | 4.90 | 0.00 | - | 1 | 215 | 54.77% |
| NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 7.45 | 5.10 | 5.50 | 0.00 | - | 20 | 415 | 53.76% |
| NVDA250620P00390000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 10.80 | 7.55 | 8.50 | 0.00 | - | 46 | 857 | 51.66% |
| NVDA250919P00390000 | 2024-05-03 10:52AM EDT | 2025-09-19 | 11.10 | 10.15 | 11.75 | -0.30 | -2.63% | 1 | 6 | 50.16% |
| NVDA251219P00390000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 17.90 | 13.95 | 14.25 | 0.00 | - | 2 | 89 | 49.23% |
| NVDA260116P00390000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 15.00 | 14.70 | 15.20 | -3.93 | -20.76% | 1 | 195 | 48.91% |
| NVDA260618P00390000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 25.19 | 19.75 | 20.20 | 0.00 | - | 2 | 82 | 47.33% |
| NVDA261218P00390000 | 2024-05-01 1:01PM EDT | 2026-12-18 | 32.00 | 25.15 | 26.25 | 0.00 | - | 1 | 54 | 45.98% |
