Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.764,91 +89,23 (+0,23%) Bitcoin EUR
58.492,59 -921,93 (-1,55%) CMC Crypto 200
1.355,16 +42,53 (+3,23%) Nasdaq Compositive
16.293,26 +136,94 (+0,85%) S&P 500
5.165,29 +37,50 (+0,73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:32PM EDT. Markt geöffnet.
Strike:440.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00440000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 448.47 | 479.25 | 481.60 | 0.00 | - | 3 | 3 | 316.94% |
| NVDA240517C00440000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 370.10 | 479.65 | 481.75 | 0.00 | - | 2 | 468 | 208.77% |
| NVDA240531C00440000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 444.44 | 480.20 | 484.10 | 0.00 | - | 1 | 1 | 154.19% |
| NVDA240621C00440000 | 2024-05-06 2:46PM EDT | 2024-06-21 | 484.41 | 482.70 | 484.40 | +35.29 | +7.86% | 3 | 4,578 | 121.75% |
| NVDA240719C00440000 | 2024-05-03 1:36PM EDT | 2024-07-19 | 454.08 | 484.75 | 488.15 | 0.00 | - | 10 | 130 | 105.78% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA240920C00440000 | 2024-05-03 1:39PM EDT | 2024-09-20 | 490.42 | 489.95 | 494.80 | +30.14 | +6.55% | 10 | 237 | 88.96% |
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 463.64 | 492.85 | 496.70 | 0.00 | - | 10 | 12 | 84.58% |
| NVDA241115C00440000 | 2024-05-06 2:18PM EDT | 2024-11-15 | 495.33 | 494.60 | 499.25 | +94.04 | +23.43% | 1 | 65 | 80.95% |
| NVDA241220C00440000 | 2024-05-02 10:47AM EDT | 2024-12-20 | 426.33 | 498.75 | 503.50 | 0.00 | - | 1 | 205 | 79.06% |
| NVDA250117C00440000 | 2024-05-06 12:11PM EDT | 2025-01-17 | 502.00 | 502.35 | 506.00 | +29.57 | +6.26% | 1 | 800 | 77.55% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 2025-02-21 | 370.43 | 505.15 | 510.45 | 0.00 | - | 2 | 5 | 75.87% |
| NVDA250321C00440000 | 2024-05-06 11:35AM EDT | 2025-03-21 | 508.41 | 508.10 | 513.95 | +76.43 | +17.69% | 1 | 7 | 75.02% |
| NVDA250620C00440000 | 2024-05-01 10:12AM EDT | 2025-06-20 | 437.47 | 518.70 | 521.05 | 0.00 | - | 319 | 558 | 72.02% |
| NVDA251219C00440000 | 2024-05-06 12:59PM EDT | 2025-12-19 | 535.40 | 536.70 | 539.35 | +125.97 | +30.77% | 1 | 540 | 69.08% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 538.60 | 541.80 | 0.00 | - | 3 | 196 | 68.53% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 478.85 | 483.15 | 0.00 | - | 10 | 46 | 29.43% |
| NVDA261218C00440000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 535.20 | 565.50 | 572.35 | 0.00 | - | 1 | 84 | 65.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00440000 | 2024-05-02 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 779 | 922 | 175.00% |
| NVDA240517P00440000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 37 | 874 | 124.22% |
| NVDA240524P00440000 | 2024-05-02 11:03AM EDT | 2024-05-24 | 0.20 | 0.07 | 0.15 | 0.00 | - | 2 | 17 | 113.67% |
| NVDA240531P00440000 | 2024-05-06 11:27AM EDT | 2024-05-31 | 0.14 | 0.10 | 0.23 | -0.06 | -30.00% | 2 | 7 | 101.07% |
| NVDA240607P00440000 | 2024-05-01 3:40PM EDT | 2024-06-07 | 0.48 | 0.11 | 0.31 | 0.00 | - | - | 2 | 91.99% |
| NVDA240621P00440000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.39 | -0.23 | -37.70% | 6 | 4,836 | 81.98% |
| NVDA240719P00440000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 1.08 | 0.62 | 0.74 | 0.00 | - | 1 | 764 | 69.85% |
| NVDA240816P00440000 | 2024-05-06 11:14AM EDT | 2024-08-16 | 1.20 | 1.03 | 1.18 | -0.21 | -14.89% | 1 | 112 | 63.60% |
| NVDA240920P00440000 | 2024-05-06 10:25AM EDT | 2024-09-20 | 2.21 | 1.94 | 2.20 | -0.22 | -9.05% | 1 | 1,114 | 60.36% |
| NVDA241018P00440000 | 2024-05-06 10:26AM EDT | 2024-10-18 | 2.92 | 2.61 | 2.89 | -0.31 | -9.60% | 1 | 33 | 57.67% |
| NVDA241115P00440000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 5.00 | 3.45 | 3.85 | 0.00 | - | 1 | 773 | 56.07% |
| NVDA241220P00440000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 5.22 | 4.75 | 5.30 | -0.58 | -10.00% | 9 | 952 | 54.82% |
| NVDA250117P00440000 | 2024-05-06 10:59AM EDT | 2025-01-17 | 6.05 | 5.75 | 6.05 | -2.75 | -31.25% | 2 | 1,694 | 53.44% |
| NVDA250221P00440000 | 2024-04-26 12:41PM EDT | 2025-02-21 | 9.00 | 6.95 | 7.55 | 0.00 | - | 1 | 16 | 52.36% |
| NVDA250321P00440000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 11.66 | 8.00 | 8.60 | 0.00 | - | 1 | 16 | 51.52% |
| NVDA250620P00440000 | 2024-05-06 1:21PM EDT | 2025-06-20 | 12.25 | 11.95 | 12.40 | -4.35 | -26.20% | 2 | 285 | 49.99% |
| NVDA251219P00440000 | 2024-05-03 9:32AM EDT | 2025-12-19 | 21.40 | 20.30 | 20.80 | -0.80 | -3.60% | 1 | 147 | 47.86% |
| NVDA260116P00440000 | 2024-05-06 12:14PM EDT | 2026-01-16 | 21.70 | 21.35 | 21.95 | -7.42 | -25.48% | 7 | 368 | 47.51% |
| NVDA260618P00440000 | 2024-04-26 3:58PM EDT | 2026-06-18 | 31.51 | 27.90 | 28.50 | 0.00 | - | 7 | 147 | 46.14% |
| NVDA261218P00440000 | 2024-05-03 10:35AM EDT | 2026-12-18 | 38.20 | 35.15 | 36.35 | 0.00 | - | 1 | 120 | 45.03% |
