Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.084,60 +200,34 (+0,52%) Bitcoin EUR
57.955,05 -789,16 (-1,34%) CMC Crypto 200
1.320,63 +25,96 (+2,00%) Nasdaq Compositive
16.304,15 -28,41 (-0,17%) S&P 500
5.190,65 +2,95 (+0,06%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:52PM EDT. Markt geöffnet.
Strike:5.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2024-05-07 9:39AM EDT | 2024-05-17 | 908.06 | 897.70 | 901.75 | 0.00 | - | 1 | 1,207 | 1,660.94% |
| NVDA240621C00005000 | 2024-05-08 11:51AM EDT | 2024-06-21 | 892.97 | 898.95 | 901.05 | -1.68 | -0.19% | 1 | 4,946 | 825.98% |
| NVDA240719C00005000 | 2024-04-23 2:45PM EDT | 2024-07-19 | 819.90 | 898.20 | 901.20 | 0.00 | - | 3 | 34 | 611.52% |
| NVDA240816C00005000 | 2024-05-07 10:22AM EDT | 2024-08-16 | 889.37 | 892.80 | 907.05 | 0.00 | - | 10 | 91 | 543.75% |
| NVDA240920C00005000 | 2024-03-15 11:34AM EDT | 2024-09-20 | 886.10 | 874.30 | 880.70 | 0.00 | - | 10 | 443 | 0.00% |
| NVDA241115C00005000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 915.83 | 896.15 | 904.30 | 0.00 | - | 2 | 3 | 416.02% |
| NVDA241220C00005000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 887.52 | 897.30 | 904.10 | 0.00 | - | 10 | 47 | 412.99% |
| NVDA250117C00005000 | 2024-05-08 2:05PM EDT | 2025-01-17 | 897.90 | 898.50 | 904.10 | -0.67 | -0.07% | 2 | 2,487 | 426.37% |
| NVDA250221C00005000 | 2024-05-03 9:51AM EDT | 2025-02-21 | 880.09 | 897.05 | 905.70 | 0.00 | - | 2 | 133 | 404.30% |
| NVDA250620C00005000 | 2024-05-07 11:08AM EDT | 2025-06-20 | 901.58 | 894.25 | 910.10 | 0.00 | - | 4 | 1,437 | 385.06% |
| NVDA251219C00005000 | 2024-03-26 2:43PM EDT | 2025-12-19 | 945.08 | 818.10 | 828.25 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA260116C00005000 | 2024-05-08 3:05PM EDT | 2026-01-16 | 898.95 | 896.40 | 908.10 | -0.54 | -0.06% | 136 | 2,207 | 316.99% |
| NVDA260618C00005000 | 2024-03-27 10:02AM EDT | 2026-06-18 | 895.00 | 862.30 | 876.50 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA261218C00005000 | 2024-05-07 9:50AM EDT | 2026-12-18 | 895.88 | 894.00 | 910.50 | 0.00 | - | 2 | 2,351 | 255.18% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00005000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 83 | 900.00% |
| NVDA240621P00005000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,864 | 50.00% |
| NVDA240719P00005000 | 2024-03-20 1:15PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 337.50% |
| NVDA240920P00005000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,015 | 243.75% |
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 262.89% |
| NVDA241220P00005000 | 2024-04-24 12:17PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 187.50% |
| NVDA250117P00005000 | 2024-04-10 10:46AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,668 | 178.13% |
| NVDA250221P00005000 | 2024-05-03 12:26PM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 143 | 168.75% |
| NVDA250620P00005000 | 2024-05-06 2:10PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 97 | 2,822 | 148.44% |
| NVDA251219P00005000 | 2024-05-07 11:05AM EDT | 2025-12-19 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 128.13% |
| NVDA260116P00005000 | 2024-05-08 3:01PM EDT | 2026-01-16 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 67 | 1,114 | 135.94% |
| NVDA260618P00005000 | 2024-05-07 11:36AM EDT | 2026-06-18 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 182 | 120.31% |
| NVDA261218P00005000 | 2024-05-07 11:05AM EDT | 2026-12-18 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,152 | 110.55% |
