Deutsche Märkte schließen in 4 Stunden 15 Minuten
DAX
18.165,14 +163,54 (+0,91%) Euro Stoxx 50
4.961,75 +40,27 (+0,82%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,10 +20,50 (+0,89%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
59.719,48 +571,25 (+0,97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:490.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 2024-05-10 | 379.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00490000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 400.01 | 0.00 | 0.00 | 0.00 | - | 37 | 623 | 0.00% |
| NVDA240524C00490000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 395.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240531C00490000 | 2024-05-03 10:17AM EDT | 2024-05-31 | 393.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00490000 | 2024-05-02 11:34AM EDT | 2024-06-21 | 363.00 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 0.00% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 317.00 | 0.00 | 0.00 | 0.00 | - | 8 | 216 | 0.00% |
| NVDA240816C00490000 | 2024-04-26 9:47AM EDT | 2024-08-16 | 366.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00490000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 397.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,387 | 0.00% |
| NVDA241018C00490000 | 2024-05-01 11:55AM EDT | 2024-10-18 | 350.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00490000 | 2024-04-24 2:18PM EDT | 2024-11-15 | 340.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA241220C00490000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 418.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00490000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 428.51 | 0.00 | 0.00 | 0.00 | - | 11 | 700 | 0.00% |
| NVDA250221C00490000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 391.65 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250620C00490000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 450.50 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 398.83 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| NVDA260116C00490000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 370.67 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| NVDA260618C00490000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 386.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| NVDA261218C00490000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 505.89 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00490000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| NVDA240517P00490000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 864 | 50.00% |
| NVDA240524P00490000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| NVDA240531P00490000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240607P00490000 | 2024-04-26 2:55PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA240614P00490000 | 2024-05-03 10:59AM EDT | 2024-06-14 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| NVDA240621P00490000 | 2024-05-03 11:56AM EDT | 2024-06-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,054 | 25.00% |
| NVDA240719P00490000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 25.00% |
| NVDA240816P00490000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 2.28 | 0.00 | 0.00 | 0.00 | - | 6 | 233 | 25.00% |
| NVDA240920P00490000 | 2024-05-01 2:06PM EDT | 2024-09-20 | 6.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018P00490000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| NVDA241115P00490000 | 2024-05-02 10:10AM EDT | 2024-11-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00490000 | 2024-05-03 12:27PM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 958 | 12.50% |
| NVDA250117P00490000 | 2024-05-03 12:22PM EDT | 2025-01-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 814 | 12.50% |
| NVDA250221P00490000 | 2024-04-30 11:15AM EDT | 2025-02-21 | 14.42 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| NVDA250321P00490000 | 2024-04-29 12:29PM EDT | 2025-03-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 12.50% |
| NVDA250620P00490000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| NVDA250919P00490000 | 2024-04-24 12:56PM EDT | 2025-09-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| NVDA251219P00490000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| NVDA260116P00490000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 6.25% |
| NVDA260618P00490000 | 2024-05-01 3:05PM EDT | 2026-06-18 | 45.12 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| NVDA261218P00490000 | 2024-05-03 9:55AM EDT | 2026-12-18 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
