Deutsche Märkte öffnen in 3 Stunden 53 Minuten
Nikkei 225
38.330,33 +127,96 (+0,33%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.227,68 -1.068,31 (-1,83%) 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:465.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00465000 | 2024-05-01 12:42PM EDT | 2024-05-17 | 355.37 | 436.00 | 443.55 | 0.00 | - | 1 | 119 | 183.15% |
| NVDA240621C00465000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 457.17 | 438.90 | 445.45 | 0.00 | - | 1 | 794 | 104.48% |
| NVDA240719C00465000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 429.19 | 441.15 | 449.10 | 0.00 | - | 12 | 131 | 93.03% |
| NVDA240920C00465000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 435.77 | 448.85 | 453.75 | 0.00 | - | 2 | 19 | 79.96% |
| NVDA250117C00465000 | 2024-04-23 10:30AM EDT | 2025-01-17 | 389.44 | 463.85 | 468.65 | 0.00 | - | 2 | 418 | 73.35% |
| NVDA250620C00465000 | 2024-05-03 2:17PM EDT | 2025-06-20 | 471.00 | 481.65 | 484.10 | 0.00 | - | 1 | 182 | 68.44% |
| NVDA251219C00465000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 516.13 | 501.45 | 504.30 | 0.00 | - | 2 | 242 | 66.34% |
| NVDA260116C00465000 | 2024-04-02 11:54AM EDT | 2026-01-16 | 495.55 | 461.80 | 465.40 | 0.00 | - | 1 | 90 | 46.52% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00465000 | 2024-05-08 3:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 1,121 | 123.44% |
| NVDA240621P00465000 | 2024-05-08 11:24AM EDT | 2024-06-21 | 0.41 | 0.28 | 0.47 | 0.00 | - | 1 | 554 | 77.39% |
| NVDA240719P00465000 | 2024-05-07 12:00PM EDT | 2024-07-19 | 0.82 | 0.62 | 0.84 | 0.00 | - | 2 | 224 | 65.70% |
| NVDA240920P00465000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 3.90 | 2.52 | 2.82 | 0.00 | - | 2 | 104 | 58.28% |
| NVDA250117P00465000 | 2024-05-01 11:58AM EDT | 2025-01-17 | 11.85 | 7.25 | 7.65 | 0.00 | - | 2 | 584 | 51.90% |
| NVDA250620P00465000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 17.10 | 15.00 | 15.40 | 0.00 | - | 1 | 154 | 48.94% |
| NVDA251219P00465000 | 2024-05-06 12:47PM EDT | 2025-12-19 | 24.59 | 23.55 | 25.35 | 0.00 | - | 1 | 561 | 47.11% |
| NVDA260116P00465000 | 2024-05-06 1:00PM EDT | 2026-01-16 | 25.67 | 26.00 | 26.65 | 0.00 | - | 1 | 30 | 46.77% |
