Deutsche Märkte öffnen in 8 Stunden 12 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.929,20 -317,07 (-0,54%) CMC Crypto 200
1.368,35 +55,72 (+4,24%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:430.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00430000 | 2024-05-06 11:05AM EDT | 2024-05-10 | 482.76 | 490.65 | 493.00 | +29.76 | +6.57% | 1 | 7 | 263.67% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 491.20 | 493.35 | 0.00 | - | 2 | 407 | 186.28% |
| NVDA240524C00430000 | 2024-05-03 11:52AM EDT | 2024-05-24 | 453.94 | 491.25 | 494.55 | 0.00 | - | 1 | 2 | 159.69% |
| NVDA240621C00430000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 460.20 | 492.65 | 497.95 | 0.00 | - | 2 | 1,829 | 118.87% |
| NVDA240719C00430000 | 2024-05-06 1:39PM EDT | 2024-07-19 | 493.39 | 495.45 | 498.95 | +35.04 | +7.64% | 10 | 97 | 101.58% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA240920C00430000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 471.00 | 500.30 | 505.65 | 0.00 | - | 8 | 219 | 87.30% |
| NVDA241018C00430000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 472.49 | 502.90 | 507.50 | 0.00 | - | 1 | 2 | 83.17% |
| NVDA241115C00430000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 427.20 | 505.60 | 510.80 | 0.00 | - | 1 | 23 | 81.03% |
| NVDA241220C00430000 | 2024-05-01 10:29AM EDT | 2024-12-20 | 430.78 | 509.10 | 514.15 | 0.00 | - | 2 | 239 | 78.55% |
| NVDA250117C00430000 | 2024-04-29 2:25PM EDT | 2025-01-17 | 472.00 | 511.80 | 516.40 | 0.00 | - | 3 | 972 | 76.70% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 512.15 | 520.00 | 0.00 | - | 1 | 5 | 73.79% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 515.60 | 523.55 | 0.00 | - | 3 | 20 | 73.47% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 528.05 | 530.80 | 0.00 | - | 1 | 349 | 71.70% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 541.40 | 550.10 | 0.00 | - | 1 | 940 | 68.28% |
| NVDA260116C00430000 | 2024-05-01 9:49AM EDT | 2026-01-16 | 481.50 | 547.55 | 550.85 | 0.00 | - | 5 | 221 | 68.41% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 560.55 | 563.65 | 0.00 | - | 1 | 32 | 66.77% |
| NVDA261218C00430000 | 2024-05-06 11:47AM EDT | 2026-12-18 | 575.28 | 573.40 | 580.25 | +114.32 | +24.80% | 1 | 84 | 65.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00430000 | 2024-05-01 12:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 67 | 181.25% |
| NVDA240517P00430000 | 2024-05-06 2:22PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.14 | -0.01 | -33.33% | 19 | 367 | 142.58% |
| NVDA240524P00430000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.13 | 0.00 | - | 2 | 529 | 115.82% |
| NVDA240531P00430000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 0.22 | 0.10 | 0.14 | 0.00 | - | 1 | 6 | 101.27% |
| NVDA240621P00430000 | 2024-05-06 2:22PM EDT | 2024-06-21 | 0.32 | 0.28 | 0.53 | -0.16 | -33.33% | 10 | 1,270 | 85.55% |
| NVDA240719P00430000 | 2024-05-06 1:39PM EDT | 2024-07-19 | 0.56 | 0.48 | 0.67 | -0.22 | -28.21% | 10 | 291 | 70.63% |
| NVDA240816P00430000 | 2024-04-29 10:31AM EDT | 2024-08-16 | 1.49 | 0.50 | 1.08 | 0.00 | - | 2 | 140 | 62.74% |
| NVDA240920P00430000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 1.97 | 1.68 | 2.02 | -0.23 | -10.45% | 1 | 2,183 | 61.18% |
| NVDA241018P00430000 | 2024-04-30 3:46PM EDT | 2024-10-18 | 3.50 | 2.26 | 2.62 | 0.00 | - | 1 | 27 | 58.31% |
| NVDA241115P00430000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 4.40 | 3.00 | 3.55 | 0.00 | - | 1 | 1,798 | 56.71% |
| NVDA241220P00430000 | 2024-05-06 2:36PM EDT | 2024-12-20 | 4.62 | 4.25 | 4.80 | -1.28 | -21.69% | 1 | 245 | 55.38% |
| NVDA250117P00430000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 5.45 | 5.10 | 5.50 | -1.90 | -25.85% | 2 | 1,018 | 53.91% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 6.20 | 6.90 | 0.00 | - | 3 | 9 | 52.80% |
| NVDA250321P00430000 | 2024-05-06 12:09PM EDT | 2025-03-21 | 8.05 | 7.20 | 7.80 | -1.69 | -17.35% | 1 | 28 | 51.91% |
| NVDA250620P00430000 | 2024-05-06 9:31AM EDT | 2025-06-20 | 12.00 | 10.80 | 11.30 | -0.50 | -4.00% | 2 | 362 | 50.04% |
| NVDA251219P00430000 | 2024-05-06 11:47AM EDT | 2025-12-19 | 19.25 | 18.60 | 19.20 | -0.75 | -3.75% | 1 | 2,008 | 48.12% |
| NVDA260116P00430000 | 2024-05-06 3:02PM EDT | 2026-01-16 | 20.30 | 19.70 | 20.35 | -3.90 | -16.12% | 4 | 139 | 47.81% |
| NVDA260618P00430000 | 2024-04-26 1:57PM EDT | 2026-06-18 | 29.65 | 25.80 | 26.55 | 0.00 | - | 1 | 55 | 46.39% |
| NVDA261218P00430000 | 2024-05-02 3:53PM EDT | 2026-12-18 | 37.60 | 32.45 | 34.00 | 0.00 | - | 1 | 72 | 45.23% |
