Deutsche Märkte schließen in 26 Minuten
DAX
18.164,58 +162,98 (+0,91%) Euro Stoxx 50
4.954,10 +32,62 (+0,66%) Dow Jones 30
38.747,95 +72,27 (+0,19%) Gold
2.330,50 +21,90 (+0,95%) EUR/USD
1,0782 +0,0015 (+0,14%) Bitcoin EUR
58.596,70 -810,68 (-1,36%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:04AM EDT. Markt geöffnet.
Strike:470.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00470000 | 2024-05-03 10:02AM EDT | 2024-05-10 | 415.27 | 443.35 | 445.85 | 0.00 | - | 1 | 2 | 290.28% |
| NVDA240517C00470000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 418.06 | 444.20 | 446.50 | 0.00 | - | 1 | 441 | 197.19% |
| NVDA240524C00470000 | 2024-05-03 10:59AM EDT | 2024-05-24 | 411.54 | 444.50 | 448.05 | 0.00 | - | 1 | 3 | 164.82% |
| NVDA240531C00470000 | 2024-05-01 1:04PM EDT | 2024-05-31 | 350.60 | 444.05 | 448.90 | 0.00 | - | 2 | 3 | 142.25% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 2024-06-07 | 417.76 | 443.65 | 449.60 | 0.00 | - | 1 | 1 | 127.15% |
| NVDA240621C00470000 | 2024-05-01 12:42PM EDT | 2024-06-21 | 353.85 | 445.70 | 451.20 | 0.00 | - | 1 | 1,599 | 114.57% |
| NVDA240719C00470000 | 2024-04-29 11:19AM EDT | 2024-07-19 | 410.60 | 448.75 | 452.95 | 0.00 | - | 3 | 197 | 97.63% |
| NVDA240816C00470000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 396.00 | 451.75 | 456.00 | 0.00 | - | 2 | 34 | 89.65% |
| NVDA240920C00470000 | 2024-05-06 10:14AM EDT | 2024-09-20 | 454.91 | 455.95 | 460.20 | +23.90 | +5.55% | 2 | 201 | 84.04% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 458.65 | 462.80 | 0.00 | - | 22 | 12 | 80.05% |
| NVDA241115C00470000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 464.35 | 461.60 | 466.20 | +65.35 | +16.38% | 4 | 7 | 77.60% |
| NVDA241220C00470000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 377.77 | 465.90 | 471.30 | 0.00 | - | 2 | 205 | 75.95% |
| NVDA250117C00470000 | 2024-04-25 3:42PM EDT | 2025-01-17 | 387.54 | 469.10 | 473.45 | 0.00 | - | 3 | 1,646 | 73.99% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 2025-02-21 | 353.71 | 470.90 | 478.75 | 0.00 | - | 3 | 23 | 72.18% |
| NVDA250321C00470000 | 2024-04-22 9:49AM EDT | 2025-03-21 | 367.00 | 474.25 | 481.75 | 0.00 | - | 2 | 21 | 71.23% |
| NVDA250620C00470000 | 2024-05-06 10:19AM EDT | 2025-06-20 | 484.10 | 487.55 | 490.05 | +74.33 | +18.14% | 2 | 157 | 69.34% |
| NVDA250919C00470000 | 2024-04-29 2:04PM EDT | 2025-09-19 | 461.36 | 495.10 | 502.30 | 0.00 | - | - | 0 | 67.80% |
| NVDA251219C00470000 | 2024-04-23 11:41AM EDT | 2025-12-19 | 424.85 | 506.70 | 509.70 | 0.00 | - | 2 | 339 | 66.68% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 448.20 | 510.15 | 513.45 | 0.00 | - | 2 | 155 | 66.72% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 524.50 | 528.00 | 0.00 | - | 1 | 94 | 65.25% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 539.20 | 545.90 | 0.00 | - | 8 | 37 | 64.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00470000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 449 | 156.25% |
| NVDA240517P00470000 | 2024-05-06 10:18AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 1 | 636 | 114.06% |
| NVDA240524P00470000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.20 | 0.16 | 0.19 | -0.10 | -33.33% | 5 | 138 | 108.01% |
| NVDA240531P00470000 | 2024-05-06 9:54AM EDT | 2024-05-31 | 0.23 | 0.17 | 0.32 | -0.17 | -42.50% | 1 | 4 | 95.70% |
| NVDA240614P00470000 | 2024-05-06 10:05AM EDT | 2024-06-14 | 0.30 | 0.23 | 0.60 | -0.15 | -33.33% | 7 | 1 | 81.88% |
| NVDA240621P00470000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 0.53 | 0.47 | 0.58 | -0.07 | -11.67% | 8 | 2,037 | 77.73% |
| NVDA240719P00470000 | 2024-04-30 9:48AM EDT | 2024-07-19 | 1.45 | 0.91 | 1.03 | 0.00 | - | 1 | 321 | 66.65% |
| NVDA240816P00470000 | 2024-05-03 1:02PM EDT | 2024-08-16 | 1.94 | 1.51 | 1.68 | 0.00 | - | 2 | 79 | 61.16% |
| NVDA240920P00470000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 3.47 | 2.87 | 3.10 | 0.00 | - | 1 | 1,070 | 58.56% |
| NVDA241018P00470000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 4.50 | 3.80 | 4.10 | 0.00 | - | 8 | 675 | 56.19% |
| NVDA241115P00470000 | 2024-04-26 2:17PM EDT | 2024-11-15 | 5.15 | 4.90 | 5.30 | -1.35 | -20.77% | 4 | 85 | 54.62% |
| NVDA241220P00470000 | 2024-05-06 10:27AM EDT | 2024-12-20 | 6.85 | 6.75 | 7.00 | -0.70 | -9.27% | 1 | 725 | 53.50% |
| NVDA250117P00470000 | 2024-05-06 9:57AM EDT | 2025-01-17 | 7.90 | 7.55 | 8.25 | -3.20 | -28.83% | 41 | 1,169 | 52.07% |
| NVDA250221P00470000 | 2024-04-19 12:41PM EDT | 2025-02-21 | 15.05 | 9.40 | 10.00 | 0.00 | - | 1 | 12 | 51.22% |
| NVDA250321P00470000 | 2024-05-03 2:17PM EDT | 2025-03-21 | 12.00 | 10.70 | 11.35 | 0.00 | - | 10 | 66 | 50.47% |
| NVDA250620P00470000 | 2024-05-03 11:08AM EDT | 2025-06-20 | 17.65 | 15.50 | 16.10 | 0.00 | - | 2 | 650 | 49.14% |
| NVDA250919P00470000 | 2024-04-24 10:31AM EDT | 2025-09-19 | 24.90 | 19.35 | 21.65 | 0.00 | - | - | 1 | 48.42% |
| NVDA251219P00470000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 29.46 | 25.20 | 25.85 | 0.00 | - | 1 | 500 | 47.06% |
| NVDA260116P00470000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 28.65 | 26.45 | 27.10 | 0.00 | - | 1 | 474 | 46.69% |
| NVDA260618P00470000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 37.94 | 34.00 | 34.70 | 0.00 | - | 1 | 126 | 45.45% |
| NVDA261218P00470000 | 2024-05-03 12:05PM EDT | 2026-12-18 | 44.80 | 42.05 | 43.45 | 0.00 | - | 14 | 140 | 44.37% |
