Deutsche Märkte schließen in 3 Stunden
DAX
18.191,47 +189,87 (+1,05%) Euro Stoxx 50
4.968,00 +46,52 (+0,95%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.324,10 +15,50 (+0,67%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
59.335,28 +206,27 (+0,35%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:400.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00400000 | 2024-05-03 2:11PM EDT | 2024-05-10 | 491.19 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| NVDA240517C00400000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 487.20 | 0.00 | 0.00 | 0.00 | - | 3 | 331 | 0.00% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 384.90 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
| NVDA240531C00400000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 385.40 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| NVDA240621C00400000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 451.79 | 0.00 | 0.00 | 0.00 | - | 10 | 2,048 | 0.00% |
| NVDA240719C00400000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 461.18 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA240816C00400000 | 2024-04-26 10:30AM EDT | 2024-08-16 | 470.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA240920C00400000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 499.13 | 0.00 | 0.00 | 0.00 | - | 2 | 970 | 0.00% |
| NVDA241018C00400000 | 2024-05-03 10:08AM EDT | 2024-10-18 | 497.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 439.86 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA241220C00400000 | 2024-05-01 1:15PM EDT | 2024-12-20 | 435.74 | 0.00 | 0.00 | 0.00 | - | 8 | 678 | 0.00% |
| NVDA250117C00400000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 513.67 | 0.00 | 0.00 | 0.00 | - | 4 | 2,352 | 0.00% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 2025-02-21 | 426.63 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA250321C00400000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 457.73 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA250620C00400000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 459.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,510 | 0.00% |
| NVDA250919C00400000 | 2024-05-02 3:05PM EDT | 2025-09-19 | 501.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00400000 | 2024-04-23 1:51PM EDT | 2025-12-19 | 475.90 | 0.00 | 0.00 | 0.00 | - | 2 | 714 | 0.00% |
| NVDA260116C00400000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 535.00 | 0.00 | 0.00 | 0.00 | - | 3 | 809 | 0.00% |
| NVDA260618C00400000 | 2024-04-23 10:38AM EDT | 2026-06-18 | 492.05 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| NVDA261218C00400000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 566.50 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00400000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 296 | 50.00% |
| NVDA240517P00400000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 209 | 2,778 | 50.00% |
| NVDA240524P00400000 | 2024-05-03 1:18PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
| NVDA240531P00400000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| NVDA240607P00400000 | 2024-04-26 12:01PM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA240621P00400000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 74 | 5,489 | 50.00% |
| NVDA240719P00400000 | 2024-05-03 11:13AM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 40 | 3,125 | 25.00% |
| NVDA240816P00400000 | 2024-05-03 2:38PM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 40 | 366 | 25.00% |
| NVDA240920P00400000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 4,424 | 25.00% |
| NVDA241018P00400000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| NVDA241115P00400000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 51 | 579 | 25.00% |
| NVDA241220P00400000 | 2024-05-03 3:09PM EDT | 2024-12-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 79 | 1,040 | 25.00% |
| NVDA250117P00400000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 260 | 7,198 | 12.50% |
| NVDA250221P00400000 | 2024-05-03 9:31AM EDT | 2025-02-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 12.50% |
| NVDA250321P00400000 | 2024-05-03 9:36AM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 332 | 12.50% |
| NVDA250620P00400000 | 2024-05-03 2:35PM EDT | 2025-06-20 | 9.62 | 0.00 | 0.00 | 0.00 | - | 37 | 2,261 | 12.50% |
| NVDA251219P00400000 | 2024-05-03 2:19PM EDT | 2025-12-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,102 | 12.50% |
| NVDA260116P00400000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,619 | 12.50% |
| NVDA260618P00400000 | 2024-05-03 1:37PM EDT | 2026-06-18 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| NVDA261218P00400000 | 2024-05-03 10:11AM EDT | 2026-12-18 | 29.45 | 0.00 | 0.00 | 0.00 | - | 2 | 539 | 6.25% |
