Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.772,22 +96,54 (+0,25%) Bitcoin EUR
58.755,92 -628,23 (-1,06%) CMC Crypto 200
1.367,30 +54,67 (+4,17%) Nasdaq Compositive
16.305,86 +149,53 (+0,93%) S&P 500
5.168,26 +40,47 (+0,79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Strike:480.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00480000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 430.80 | 439.65 | 441.95 | +27.29 | +6.76% | 1 | 3 | 240.33% |
| NVDA240517C00480000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 431.37 | 440.75 | 443.35 | +83.70 | +24.07% | 1 | 763 | 158.01% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 346.70 | 440.95 | 443.70 | 0.00 | - | 1 | 5 | 131.06% |
| NVDA240531C00480000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 381.25 | 440.80 | 444.95 | 0.00 | - | - | 1 | 119.31% |
| NVDA240621C00480000 | 2024-05-06 2:02PM EDT | 2024-06-21 | 442.76 | 443.20 | 445.40 | +30.43 | +7.38% | 6 | 1,083 | 98.67% |
| NVDA240719C00480000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 359.85 | 445.65 | 448.95 | 0.00 | - | 1 | 90 | 89.23% |
| NVDA240816C00480000 | 2024-05-06 11:36AM EDT | 2024-08-16 | 448.04 | 448.15 | 451.55 | +30.14 | +7.21% | 1 | 52 | 82.28% |
| NVDA240920C00480000 | 2024-05-01 11:55AM EDT | 2024-09-20 | 355.62 | 452.30 | 456.95 | 0.00 | - | 1 | 608 | 79.22% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 454.85 | 459.10 | 0.00 | - | 4 | 10 | 75.42% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 399.04 | 458.65 | 462.35 | 0.00 | - | 3 | 99 | 73.86% |
| NVDA241220C00480000 | 2024-05-02 10:55AM EDT | 2024-12-20 | 390.49 | 463.10 | 467.95 | 0.00 | - | 1 | 419 | 72.90% |
| NVDA250117C00480000 | 2024-05-06 1:43PM EDT | 2025-01-17 | 465.61 | 466.70 | 470.55 | +25.55 | +5.81% | 2 | 1,124 | 71.50% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 2025-02-21 | 359.50 | 471.15 | 475.10 | 0.00 | - | 8 | 14 | 70.56% |
| NVDA250321C00480000 | 2024-05-03 1:12PM EDT | 2025-03-21 | 446.37 | 474.20 | 477.00 | 0.00 | - | 1 | 17 | 69.17% |
| NVDA250620C00480000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 442.33 | 485.80 | 487.85 | 0.00 | - | 1 | 385 | 67.70% |
| NVDA251219C00480000 | 2024-05-06 11:35AM EDT | 2025-12-19 | 505.17 | 506.00 | 508.80 | +53.17 | +11.76% | 1 | 715 | 65.70% |
| NVDA260116C00480000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 397.70 | 507.60 | 513.45 | 0.00 | - | 6 | 962 | 65.53% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 523.85 | 528.00 | 0.00 | - | 1 | 101 | 64.44% |
| NVDA261218C00480000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 512.39 | 539.95 | 546.80 | 0.00 | - | 2 | 78 | 63.66% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00480000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 156.25% |
| NVDA240517P00480000 | 2024-05-06 10:05AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 20 | 1,771 | 112.50% |
| NVDA240524P00480000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 0.17 | 0.11 | 0.21 | -0.12 | -41.38% | 1 | 90 | 105.27% |
| NVDA240531P00480000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 0.25 | 0.19 | 0.29 | -0.15 | -37.50% | 4 | 26 | 93.85% |
| NVDA240607P00480000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 0.29 | 0.23 | 0.42 | -0.18 | -38.30% | 1 | 2 | 86.13% |
| NVDA240621P00480000 | 2024-05-06 2:38PM EDT | 2024-06-21 | 0.55 | 0.49 | 0.55 | -0.08 | -12.70% | 4 | 1,474 | 76.32% |
| NVDA240719P00480000 | 2024-05-06 2:14PM EDT | 2024-07-19 | 1.01 | 0.93 | 1.06 | -0.29 | -22.31% | 5 | 429 | 65.76% |
| NVDA240816P00480000 | 2024-05-06 10:20AM EDT | 2024-08-16 | 1.84 | 1.64 | 1.75 | -0.89 | -32.60% | 3 | 136 | 60.68% |
| NVDA240920P00480000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 3.32 | 3.00 | 3.25 | -0.43 | -11.47% | 1 | 921 | 58.04% |
| NVDA241018P00480000 | 2024-05-03 1:15PM EDT | 2024-10-18 | 4.99 | 3.90 | 4.25 | 0.00 | - | 1 | 230 | 55.56% |
| NVDA241115P00480000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 8.73 | 5.10 | 5.60 | 0.00 | - | 3 | 383 | 54.22% |
| NVDA241220P00480000 | 2024-05-06 11:45AM EDT | 2024-12-20 | 7.40 | 7.15 | 7.50 | -1.00 | -11.90% | 1 | 276 | 53.33% |
| NVDA250117P00480000 | 2024-05-06 1:44PM EDT | 2025-01-17 | 8.40 | 8.30 | 8.60 | -1.18 | -12.32% | 7 | 978 | 51.98% |
| NVDA250221P00480000 | 2024-05-06 11:36AM EDT | 2025-02-21 | 10.40 | 9.90 | 10.60 | -8.90 | -46.11% | 2 | 56 | 51.03% |
| NVDA250321P00480000 | 2024-05-03 3:12PM EDT | 2025-03-21 | 13.35 | 11.15 | 12.10 | 0.00 | - | 1 | 37 | 50.27% |
| NVDA250620P00480000 | 2024-05-02 2:55PM EDT | 2025-06-20 | 20.62 | 16.45 | 16.90 | 0.00 | - | 10 | 314 | 48.96% |
| NVDA250919P00480000 | 2024-04-17 11:59AM EDT | 2025-09-19 | 26.00 | 20.55 | 22.80 | 0.00 | - | - | 3 | 48.35% |
| NVDA251219P00480000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 40.20 | 26.05 | 28.00 | 0.00 | - | 1 | 1,206 | 47.47% |
| NVDA260116P00480000 | 2024-04-26 12:49PM EDT | 2026-01-16 | 32.35 | 28.10 | 28.75 | 0.00 | - | 23 | 303 | 46.79% |
| NVDA260618P00480000 | 2024-05-06 2:27PM EDT | 2026-06-18 | 36.60 | 35.90 | 36.55 | -5.10 | -12.23% | 4 | 85 | 45.51% |
| NVDA261218P00480000 | 2024-05-03 12:06PM EDT | 2026-12-18 | 45.20 | 44.25 | 45.30 | -2.05 | -4.34% | 1 | 115 | 44.31% |
