Deutsche Märkte schließen in 3 Stunden 2 Minuten
DAX
18.193,71 +192,11 (+1,07%) Euro Stoxx 50
4.967,88 +46,40 (+0,94%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.325,00 +16,40 (+0,71%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
59.339,71 +202,05 (+0,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:420.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 2024-05-10 | 475.95 | 464.50 | 466.55 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240517C00420000 | 2024-05-02 10:47AM EDT | 2024-05-17 | 424.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA240621C00420000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 438.80 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 0.00% |
| NVDA240719C00420000 | 2024-04-02 9:40AM EDT | 2024-07-19 | 471.83 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA240816C00420000 | 2024-04-19 11:00AM EDT | 2024-08-16 | 413.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA240920C00420000 | 2024-05-01 10:26AM EDT | 2024-09-20 | 426.26 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 2024-10-18 | 482.75 | 473.75 | 478.05 | 0.00 | - | 1 | 1 | 72.66% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 111.41% |
| NVDA241220C00420000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 449.00 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 0.00% |
| NVDA250117C00420000 | 2024-05-03 11:39AM EDT | 2025-01-17 | 484.32 | 0.00 | 0.00 | 0.00 | - | 2 | 794 | 0.00% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 73.02% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 2025-03-21 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250620C00420000 | 2024-04-24 12:46PM EDT | 2025-06-20 | 426.27 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA251219C00420000 | 2024-04-30 9:48AM EDT | 2025-12-19 | 512.00 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| NVDA260116C00420000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 456.72 | 0.00 | 0.00 | 0.00 | - | 17 | 466 | 0.00% |
| NVDA260618C00420000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 474.20 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| NVDA261218C00420000 | 2024-04-29 12:00PM EDT | 2026-12-18 | 536.00 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00420000 | 2024-05-03 12:05PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 50.00% |
| NVDA240517P00420000 | 2024-05-03 11:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 895 | 50.00% |
| NVDA240524P00420000 | 2024-05-02 1:36PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| NVDA240531P00420000 | 2024-04-29 2:28PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| NVDA240607P00420000 | 2024-05-03 12:59PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA240621P00420000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,414 | 50.00% |
| NVDA240719P00420000 | 2024-05-01 1:19PM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 549 | 25.00% |
| NVDA240816P00420000 | 2024-05-01 12:59PM EDT | 2024-08-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 11 | 169 | 25.00% |
| NVDA240920P00420000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,622 | 25.00% |
| NVDA241018P00420000 | 2024-05-02 12:34PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 401 | 404 | 25.00% |
| NVDA241115P00420000 | 2024-05-01 11:03AM EDT | 2024-11-15 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 25.00% |
| NVDA241220P00420000 | 2024-05-03 3:26PM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 13 | 475 | 12.50% |
| NVDA250117P00420000 | 2024-04-29 11:16AM EDT | 2025-01-17 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2,608 | 12.50% |
| NVDA250221P00420000 | 2024-04-25 3:59PM EDT | 2025-02-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| NVDA250321P00420000 | 2024-05-03 3:02PM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| NVDA250620P00420000 | 2024-04-23 3:53PM EDT | 2025-06-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 12.50% |
| NVDA250919P00420000 | 2024-05-03 11:12AM EDT | 2025-09-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NVDA251219P00420000 | 2024-05-03 9:31AM EDT | 2025-12-19 | 19.84 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 12.50% |
| NVDA260116P00420000 | 2024-04-26 10:19AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,052 | 12.50% |
| NVDA260618P00420000 | 2024-05-03 9:58AM EDT | 2026-06-18 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| NVDA261218P00420000 | 2024-04-26 3:43PM EDT | 2026-12-18 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 6.25% |
