Deutsche Märkte öffnen in 4 Stunden 12 Minuten
Nikkei 225
38.247,82 +45,45 (+0,12%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.160,04 -1.043,36 (-1,79%) CMC Crypto 200
1.310,05 +15,38 (+1,19%) 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:415.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00415000 | 2024-04-11 2:10PM EDT | 2024-05-17 | 487.00 | 485.90 | 493.50 | 0.00 | - | 1 | 57 | 208.64% |
| NVDA240621C00415000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 463.70 | 488.40 | 495.90 | 0.00 | - | 3 | 790 | 120.13% |
| NVDA240719C00415000 | 2024-05-08 12:22PM EDT | 2024-07-19 | 491.84 | 490.20 | 498.10 | +74.12 | +17.74% | 2 | 20 | 103.09% |
| NVDA250117C00415000 | 2024-04-30 12:23PM EDT | 2025-01-17 | 482.63 | 506.65 | 513.25 | 0.00 | - | 1 | 230 | 77.02% |
| NVDA250620C00415000 | 2024-03-19 3:24PM EDT | 2025-06-20 | 509.57 | 467.50 | 474.40 | 0.00 | - | 6 | 71 | 0.00% |
| NVDA251219C00415000 | 2024-04-02 9:37AM EDT | 2025-12-19 | 528.45 | 483.35 | 488.25 | 0.00 | - | 1 | 136 | 0.00% |
| NVDA260116C00415000 | 2024-03-25 2:01PM EDT | 2026-01-16 | 600.64 | 441.40 | 444.65 | 0.00 | - | 1 | 126 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00415000 | 2024-05-06 2:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 458 | 148.44% |
| NVDA240621P00415000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 0.18 | 0.22 | 0.28 | -0.14 | -43.75% | 8 | 1,971 | 85.69% |
| NVDA240719P00415000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 0.43 | 0.32 | 0.53 | -0.68 | -61.26% | 1 | 99 | 71.09% |
| NVDA250117P00415000 | 2024-05-01 11:18AM EDT | 2025-01-17 | 6.95 | 4.50 | 4.90 | 0.00 | - | 1 | 620 | 54.19% |
| NVDA250620P00415000 | 2024-05-03 11:45AM EDT | 2025-06-20 | 11.20 | 9.85 | 10.25 | 0.00 | - | 1 | 124 | 50.26% |
| NVDA251219P00415000 | 2024-04-29 1:46PM EDT | 2025-12-19 | 19.62 | 17.25 | 17.75 | 0.00 | - | 1 | 151 | 48.32% |
| NVDA260116P00415000 | 2024-04-24 10:11AM EDT | 2026-01-16 | 21.80 | 18.25 | 18.80 | 0.00 | - | 3 | 303 | 47.97% |
