Deutsche Märkte schließen in 1 Stunde 32 Minute
DAX
18.120,28 +118,68 (+0,66%) Euro Stoxx 50
4.944,54 +23,06 (+0,47%) Dow Jones 30
38.794,41 +118,73 (+0,31%) Gold
2.332,60 +24,00 (+1,04%) EUR/USD
1,0789 +0,0022 (+0,20%) Bitcoin EUR
59.175,75 -292,43 (-0,49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:58AM EDT. Markt geöffnet.
Strike:410.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00410000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 481.14 | 489.50 | 493.95 | 0.00 | - | 11 | 13 | 0.00% |
| NVDA240517C00410000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 481.79 | 490.90 | 494.75 | 0.00 | - | 10 | 51 | 0.00% |
| NVDA240621C00410000 | 2024-04-26 11:38AM EDT | 2024-06-21 | 459.30 | 495.65 | 503.15 | 0.00 | - | 2 | 1,821 | 91.46% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 498.85 | 503.15 | 0.00 | - | 2 | 19 | 72.36% |
| NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 2024-08-16 | 453.25 | 496.15 | 502.60 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA240920C00410000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 480.00 | 502.90 | 508.50 | 0.00 | - | 2 | 552 | 69.40% |
| NVDA241018C00410000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 444.10 | 502.60 | 508.00 | 0.00 | - | 2 | 6 | 61.76% |
| NVDA241115C00410000 | 2024-04-30 3:38PM EDT | 2024-11-15 | 480.07 | 504.75 | 510.20 | 0.00 | - | 4 | 26 | 63.65% |
| NVDA241220C00410000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 467.45 | 508.20 | 513.25 | 0.00 | - | 2 | 311 | 65.15% |
| NVDA250117C00410000 | 2024-04-25 2:41PM EDT | 2025-01-17 | 438.53 | 513.40 | 519.50 | 0.00 | - | 5 | 371 | 69.85% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 516.25 | 523.95 | 0.00 | - | 1 | 17 | 69.73% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 518.30 | 525.60 | 0.00 | - | 1 | 2 | 68.50% |
| NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 492.25 | 523.75 | 530.80 | 0.00 | - | 1 | 226 | 64.92% |
| NVDA251219C00410000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 466.30 | 539.60 | 548.50 | 0.00 | - | 10 | 629 | 64.24% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 0.00% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 536.85 | 543.85 | 0.00 | - | 2 | 14 | 54.37% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 570.25 | 578.00 | 0.00 | - | 20 | 87 | 62.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00410000 | 2024-05-01 12:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 128 | 196.88% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.03 | 0.00 | - | 4 | 688 | 131.25% |
| NVDA240524P00410000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.12 | 0.07 | 0.15 | 0.00 | - | 6 | 10 | 123.05% |
| NVDA240531P00410000 | 2024-05-03 1:43PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.21 | 0.00 | - | 1 | 3 | 107.32% |
| NVDA240621P00410000 | 2024-05-01 2:36PM EDT | 2024-06-21 | 0.49 | 0.26 | 0.38 | 0.00 | - | 1 | 1,020 | 87.30% |
| NVDA240719P00410000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.63 | 0.47 | 0.62 | 0.00 | - | 1 | 580 | 73.49% |
| NVDA240816P00410000 | 2024-05-03 2:38PM EDT | 2024-08-16 | 0.97 | 0.78 | 0.97 | 0.00 | - | 1 | 68 | 66.60% |
| NVDA240920P00410000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 1.82 | 1.47 | 1.79 | 0.00 | - | 17 | 1,514 | 62.83% |
| NVDA241018P00410000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 2.30 | 2.02 | 2.32 | 0.00 | - | 2 | 187 | 59.89% |
| NVDA241115P00410000 | 2024-05-02 2:06PM EDT | 2024-11-15 | 3.40 | 2.67 | 3.05 | 0.00 | - | 1 | 324 | 57.98% |
| NVDA241220P00410000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 4.47 | 3.80 | 4.25 | 0.00 | - | 10 | 253 | 56.70% |
| NVDA250117P00410000 | 2024-05-06 9:33AM EDT | 2025-01-17 | 4.90 | 4.55 | 4.80 | -0.35 | -6.67% | 2 | 446 | 55.05% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 5.50 | 6.20 | 0.00 | - | 2 | 13 | 53.97% |
| NVDA250321P00410000 | 2024-05-01 2:21PM EDT | 2025-03-21 | 9.12 | 6.40 | 7.00 | 0.00 | - | 8 | 37 | 53.01% |
| NVDA250620P00410000 | 2024-04-22 9:42AM EDT | 2025-06-20 | 15.65 | 9.75 | 10.15 | 0.00 | - | 22 | 746 | 51.04% |
| NVDA251219P00410000 | 2024-05-02 3:01PM EDT | 2025-12-19 | 19.10 | 16.65 | 17.10 | 0.00 | - | 2 | 393 | 48.70% |
| NVDA260116P00410000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 26.40 | 17.40 | 17.95 | 0.00 | - | 5 | 118 | 48.22% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 23.25 | 23.95 | 0.00 | - | 1 | 36 | 46.95% |
| NVDA261218P00410000 | 2024-04-26 11:54AM EDT | 2026-12-18 | 32.60 | 29.05 | 30.55 | 0.00 | - | 1 | 68 | 45.58% |
