Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.767,04 +91,36 (+0,24%) Bitcoin EUR
58.536,63 -891,53 (-1,50%) CMC Crypto 200
1.362,74 +50,11 (+3,82%) Nasdaq Compositive
16.302,14 +145,81 (+0,90%) S&P 500
5.166,91 +39,12 (+0,76%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:23PM EDT. Markt geöffnet.
Strike:500.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00500000 | 2024-05-06 9:50AM EDT | 2024-05-10 | 410.00 | 420.05 | 422.00 | +31.24 | +8.25% | 2 | 9 | 224.41% |
| NVDA240517C00500000 | 2024-05-06 2:45PM EDT | 2024-05-17 | 421.00 | 418.80 | 424.35 | +28.61 | +7.29% | 28 | 2,901 | 158.11% |
| NVDA240524C00500000 | 2024-05-06 11:09AM EDT | 2024-05-24 | 415.14 | 420.75 | 423.70 | +67.14 | +19.29% | 8 | 5 | 134.46% |
| NVDA240531C00500000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 358.00 | 421.50 | 424.60 | 0.00 | - | 8 | 6 | 122.34% |
| NVDA240621C00500000 | 2024-05-06 2:02PM EDT | 2024-06-21 | 424.85 | 423.90 | 426.10 | +32.93 | +8.40% | 18 | 3,671 | 100.79% |
| NVDA240719C00500000 | 2024-05-01 11:50AM EDT | 2024-07-19 | 332.00 | 426.80 | 429.00 | 0.00 | - | 2 | 339 | 88.45% |
| NVDA240816C00500000 | 2024-05-03 12:04PM EDT | 2024-08-16 | 396.00 | 429.30 | 433.05 | 0.00 | - | 24 | 136 | 82.21% |
| NVDA240920C00500000 | 2024-05-06 2:56PM EDT | 2024-09-20 | 437.00 | 433.95 | 438.15 | +30.41 | +7.48% | 4 | 1,498 | 78.30% |
| NVDA241018C00500000 | 2024-05-06 1:39PM EDT | 2024-10-18 | 435.75 | 437.00 | 441.85 | +46.75 | +12.02% | 3 | 109 | 75.46% |
| NVDA241115C00500000 | 2024-04-30 3:54PM EDT | 2024-11-15 | 394.10 | 440.50 | 444.95 | 0.00 | - | 5 | 61 | 73.23% |
| NVDA241220C00500000 | 2024-05-06 9:55AM EDT | 2024-12-20 | 439.82 | 445.75 | 449.30 | +24.83 | +5.98% | 2 | 999 | 71.70% |
| NVDA250117C00500000 | 2024-05-06 12:32PM EDT | 2025-01-17 | 444.90 | 450.25 | 452.05 | +24.88 | +5.92% | 36 | 8,016 | 70.58% |
| NVDA250221C00500000 | 2024-05-02 10:20AM EDT | 2025-02-21 | 376.45 | 454.35 | 456.25 | 0.00 | - | 1 | 15 | 69.19% |
| NVDA250321C00500000 | 2024-05-03 11:57AM EDT | 2025-03-21 | 425.00 | 457.70 | 460.35 | 0.00 | - | 1 | 49 | 68.56% |
| NVDA250620C00500000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 439.20 | 469.00 | 473.80 | 0.00 | - | 23 | 986 | 67.34% |
| NVDA250919C00500000 | 2024-04-25 1:37PM EDT | 2025-09-19 | 472.50 | 478.05 | 485.95 | +74.41 | +18.69% | 1 | 7 | 65.94% |
| NVDA251219C00500000 | 2024-05-06 1:46PM EDT | 2025-12-19 | 490.00 | 491.40 | 494.15 | +81.51 | +19.95% | 1 | 822 | 65.19% |
| NVDA260116C00500000 | 2024-05-02 1:14PM EDT | 2026-01-16 | 483.00 | 493.05 | 499.00 | +50.00 | +11.55% | 2 | 1,295 | 65.01% |
| NVDA260618C00500000 | 2024-05-03 12:17PM EDT | 2026-06-18 | 479.00 | 511.00 | 513.75 | 0.00 | - | 1 | 125 | 64.03% |
| NVDA261218C00500000 | 2024-05-03 1:32PM EDT | 2026-12-18 | 528.08 | 527.25 | 533.25 | +29.08 | +5.83% | 1 | 426 | 63.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00500000 | 2024-05-06 2:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 1,209 | 146.88% |
| NVDA240517P00500000 | 2024-05-06 2:56PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.05 | -50.00% | 185 | 3,813 | 111.72% |
| NVDA240524P00500000 | 2024-05-06 2:39PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.23 | -0.07 | -25.00% | 51 | 229 | 102.05% |
| NVDA240531P00500000 | 2024-05-06 12:45PM EDT | 2024-05-31 | 0.31 | 0.30 | 0.35 | -0.11 | -26.19% | 24 | 192 | 91.31% |
| NVDA240607P00500000 | 2024-05-06 9:35AM EDT | 2024-06-07 | 0.57 | 0.28 | 0.48 | +0.07 | +14.00% | 1 | 8 | 82.52% |
| NVDA240614P00500000 | 2024-05-03 10:54AM EDT | 2024-06-14 | 0.68 | 0.34 | 0.68 | 0.00 | - | 14 | 10 | 77.66% |
| NVDA240621P00500000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 0.63 | 0.59 | 0.68 | -0.23 | -26.74% | 90 | 5,892 | 73.66% |
| NVDA240719P00500000 | 2024-05-06 2:58PM EDT | 2024-07-19 | 1.27 | 1.16 | 1.29 | -0.30 | -19.11% | 113 | 1,310 | 63.81% |
| NVDA240816P00500000 | 2024-05-06 2:45PM EDT | 2024-08-16 | 2.08 | 2.00 | 2.13 | -0.49 | -19.07% | 29 | 752 | 59.03% |
| NVDA240920P00500000 | 2024-05-06 11:51AM EDT | 2024-09-20 | 3.99 | 3.75 | 3.95 | -0.61 | -13.26% | 20 | 1,545 | 56.90% |
| NVDA241018P00500000 | 2024-05-03 1:26PM EDT | 2024-10-18 | 6.10 | 4.75 | 5.15 | 0.00 | - | 5 | 367 | 54.49% |
| NVDA241115P00500000 | 2024-05-06 1:18PM EDT | 2024-11-15 | 6.55 | 6.30 | 6.50 | -0.95 | -12.67% | 20 | 623 | 53.17% |
| NVDA241220P00500000 | 2024-05-06 10:51AM EDT | 2024-12-20 | 9.30 | 8.60 | 8.90 | -0.80 | -7.92% | 9 | 2,200 | 52.48% |
| NVDA250117P00500000 | 2024-05-06 2:44PM EDT | 2025-01-17 | 10.00 | 9.85 | 10.05 | -1.45 | -12.66% | 110 | 5,472 | 51.08% |
| NVDA250221P00500000 | 2024-05-06 12:10PM EDT | 2025-02-21 | 12.25 | 11.85 | 12.25 | -1.50 | -10.91% | 3 | 292 | 50.26% |
| NVDA250321P00500000 | 2024-05-06 10:17AM EDT | 2025-03-21 | 14.21 | 13.45 | 13.80 | -2.11 | -12.93% | 3 | 300 | 49.73% |
| NVDA250620P00500000 | 2024-05-06 2:55PM EDT | 2025-06-20 | 19.45 | 19.00 | 19.55 | -2.05 | -9.53% | 7 | 1,201 | 48.38% |
| NVDA250919P00500000 | 2024-04-26 11:34AM EDT | 2025-09-19 | 30.00 | 23.80 | 25.85 | 0.00 | - | 6 | 8 | 47.71% |
| NVDA251219P00500000 | 2024-05-06 12:59PM EDT | 2025-12-19 | 30.70 | 30.25 | 31.15 | -2.35 | -7.11% | 6 | 2,434 | 46.70% |
| NVDA260116P00500000 | 2024-05-06 2:27PM EDT | 2026-01-16 | 32.72 | 32.10 | 32.60 | -2.53 | -7.18% | 34 | 1,720 | 46.36% |
| NVDA260618P00500000 | 2024-05-06 1:29PM EDT | 2026-06-18 | 40.80 | 40.15 | 41.00 | -2.45 | -5.66% | 1 | 339 | 45.11% |
| NVDA261218P00500000 | 2024-05-06 2:44PM EDT | 2026-12-18 | 49.60 | 48.50 | 50.75 | -3.40 | -6.42% | 28 | 1,007 | 44.08% |
