Deutsche Märkte öffnen in 2 Stunden 52 Minuten
Nikkei 225
38.305,38 -529,72 (-1,36%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.554,54 -213,33 (-0,36%) CMC Crypto 200
1.303,38 -61,75 (-4,52%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:485.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00485000 | 2024-05-06 11:20AM EDT | 2024-05-17 | 430.15 | 419.65 | 422.35 | 0.00 | - | 1 | 125 | 156.88% |
| NVDA240621C00485000 | 2024-05-06 1:43PM EDT | 2024-06-21 | 436.52 | 422.55 | 425.65 | 0.00 | - | 1 | 638 | 100.46% |
| NVDA240719C00485000 | 2024-05-03 11:22AM EDT | 2024-07-19 | 429.06 | 424.75 | 428.85 | +30.46 | +7.64% | 1 | 78 | 88.25% |
| NVDA240920C00485000 | 2024-05-06 11:34AM EDT | 2024-09-20 | 447.31 | 431.00 | 436.90 | 0.00 | - | 1 | 18 | 77.46% |
| NVDA250117C00485000 | 2024-04-23 9:48AM EDT | 2025-01-17 | 360.50 | 447.80 | 449.90 | 0.00 | - | 2 | 512 | 70.56% |
| NVDA250620C00485000 | 2024-05-01 2:05PM EDT | 2025-06-20 | 400.00 | 466.50 | 469.45 | 0.00 | - | 1 | 145 | 67.17% |
| NVDA251219C00485000 | 2024-05-07 12:01PM EDT | 2025-12-19 | 494.67 | 487.60 | 490.70 | +54.28 | +12.33% | 20 | 211 | 65.30% |
| NVDA260116C00485000 | 2024-04-19 3:06PM EDT | 2026-01-16 | 365.34 | 488.60 | 495.40 | 0.00 | - | 3 | 912 | 65.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00485000 | 2024-05-06 3:22PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.14 | 0.00 | - | 5 | 225 | 129.69% |
| NVDA240621P00485000 | 2024-05-07 2:52PM EDT | 2024-06-21 | 0.47 | 0.37 | 0.53 | -0.07 | -12.96% | 9 | 857 | 73.78% |
| NVDA240719P00485000 | 2024-05-07 2:19PM EDT | 2024-07-19 | 1.00 | 0.86 | 1.26 | -0.51 | -33.77% | 1 | 79 | 64.82% |
| NVDA240920P00485000 | 2024-05-06 11:53AM EDT | 2024-09-20 | 3.25 | 3.10 | 3.60 | 0.00 | - | 3 | 94 | 57.17% |
| NVDA250117P00485000 | 2024-05-07 9:43AM EDT | 2025-01-17 | 9.00 | 8.90 | 9.30 | -1.47 | -14.04% | 3 | 891 | 51.38% |
| NVDA250620P00485000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 23.65 | 17.80 | 18.50 | 0.00 | - | 10 | 142 | 48.85% |
| NVDA251219P00485000 | 2024-05-06 11:37AM EDT | 2025-12-19 | 27.75 | 28.50 | 29.30 | 0.00 | - | 1 | 100 | 46.91% |
| NVDA260116P00485000 | 2024-04-18 10:12AM EDT | 2026-01-16 | 34.50 | 29.95 | 30.65 | 0.00 | - | 2 | 97 | 46.54% |
