Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.076,87 +192,61 (+0,50%) Bitcoin EUR
57.962,41 -760,80 (-1,30%) CMC Crypto 200
1.321,46 +26,79 (+2,07%) Nasdaq Compositive
16.305,17 -27,38 (-0,17%) S&P 500
5.189,91 +2,21 (+0,04%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:56PM EDT. Markt geöffnet.
Strike:475.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00475000 | 2024-05-06 2:38PM EDT | 2024-05-17 | 444.80 | 428.80 | 430.65 | 0.00 | - | 2 | 106 | 170.65% |
| NVDA240621C00475000 | 2024-05-06 3:35PM EDT | 2024-06-21 | 446.00 | 431.10 | 434.05 | 0.00 | - | 2 | 1,147 | 97.91% |
| NVDA240719C00475000 | 2024-05-06 11:38AM EDT | 2024-07-19 | 448.18 | 433.80 | 436.85 | 0.00 | - | 2 | 60 | 87.91% |
| NVDA240920C00475000 | 2024-05-08 10:27AM EDT | 2024-09-20 | 447.68 | 441.25 | 444.70 | +13.50 | +3.11% | 2 | 5 | 78.96% |
| NVDA250117C00475000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 462.07 | 454.80 | 458.10 | 0.00 | - | 10 | 1,326 | 70.84% |
| NVDA250620C00475000 | 2024-04-26 10:45AM EDT | 2025-06-20 | 438.38 | 473.75 | 475.90 | 0.00 | - | 1 | 211 | 67.37% |
| NVDA251219C00475000 | 2024-04-17 3:47PM EDT | 2025-12-19 | 443.00 | 494.15 | 496.80 | 0.00 | - | 2 | 325 | 65.52% |
| NVDA260116C00475000 | 2024-04-19 12:50PM EDT | 2026-01-16 | 411.00 | 497.00 | 500.40 | 0.00 | - | 1 | 139 | 65.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00475000 | 2024-05-08 9:49AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,597 | 120.31% |
| NVDA240621P00475000 | 2024-05-08 10:33AM EDT | 2024-06-21 | 0.45 | 0.40 | 0.46 | -0.05 | -10.00% | 5 | 1,088 | 75.59% |
| NVDA240719P00475000 | 2024-05-06 11:53AM EDT | 2024-07-19 | 0.99 | 0.78 | 0.90 | 0.00 | - | 1 | 204 | 64.60% |
| NVDA240920P00475000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 3.81 | 2.79 | 3.05 | 0.00 | - | 3 | 415 | 57.36% |
| NVDA250117P00475000 | 2024-05-06 11:46AM EDT | 2025-01-17 | 8.17 | 8.00 | 8.35 | 0.00 | - | 2 | 829 | 51.49% |
| NVDA250620P00475000 | 2024-05-07 3:53PM EDT | 2025-06-20 | 16.64 | 16.30 | 16.70 | 0.00 | - | 1 | 223 | 48.70% |
| NVDA251219P00475000 | 2024-05-07 1:22PM EDT | 2025-12-19 | 26.35 | 26.15 | 27.65 | 0.00 | - | 1 | 1,506 | 47.20% |
| NVDA260116P00475000 | 2024-04-19 12:34PM EDT | 2026-01-16 | 36.55 | 27.85 | 28.50 | 0.00 | - | 4 | 126 | 46.58% |
