Deutsche Märkte öffnen in 3 Stunden 53 Minuten
Nikkei 225
38.330,07 +127,70 (+0,33%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.234,63 -1.086,64 (-1,86%) CMC Crypto 200
1.309,92 +15,25 (+1,18%) 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:395.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00395000 | 2024-05-07 11:37AM EDT | 2024-05-17 | 511.90 | 505.85 | 513.45 | 0.00 | - | 1 | 42 | 218.46% |
| NVDA240621C00395000 | 2024-05-08 10:59AM EDT | 2024-06-21 | 514.54 | 508.20 | 515.70 | -3.26 | -0.63% | 1 | 698 | 125.51% |
| NVDA240719C00395000 | 2024-03-06 10:43AM EDT | 2024-07-19 | 499.09 | 478.25 | 482.90 | 0.00 | - | 3 | 7 | 0.00% |
| NVDA250117C00395000 | 2024-04-26 10:33AM EDT | 2025-01-17 | 492.32 | 525.00 | 531.65 | 0.00 | - | 2 | 207 | 79.28% |
| NVDA250620C00395000 | 2024-04-09 10:55AM EDT | 2025-06-20 | 472.92 | 538.30 | 545.40 | 0.00 | - | 2 | 189 | 73.67% |
| NVDA251219C00395000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 448.05 | 555.80 | 558.80 | 0.00 | - | 2 | 655 | 70.35% |
| NVDA260116C00395000 | 2024-04-19 10:35AM EDT | 2026-01-16 | 475.22 | 558.00 | 561.25 | 0.00 | - | 1 | 47 | 70.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00395000 | 2024-05-07 12:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 1,031 | 153.13% |
| NVDA240621P00395000 | 2024-05-08 11:15AM EDT | 2024-06-21 | 0.16 | 0.11 | 0.23 | -0.08 | -33.33% | 1 | 1,650 | 87.21% |
| NVDA240719P00395000 | 2024-05-08 2:20PM EDT | 2024-07-19 | 0.35 | 0.24 | 0.45 | -0.20 | -36.36% | 3 | 137 | 73.49% |
| NVDA250117P00395000 | 2024-04-25 10:42AM EDT | 2025-01-17 | 5.80 | 3.55 | 4.15 | 0.00 | - | 1 | 2,357 | 55.16% |
| NVDA250620P00395000 | 2024-05-06 11:31AM EDT | 2025-06-20 | 8.45 | 8.25 | 8.75 | 0.00 | - | 1 | 190 | 51.04% |
| NVDA251219P00395000 | 2024-04-01 1:36PM EDT | 2025-12-19 | 16.59 | 17.45 | 18.15 | 0.00 | - | 1 | 65 | 50.96% |
| NVDA260116P00395000 | 2024-05-06 12:18PM EDT | 2026-01-16 | 15.50 | 15.65 | 16.10 | 0.00 | - | 8 | 452 | 48.46% |
