Deutsche Märkte öffnen in 3 Stunden 54 Minuten
Nikkei 225
38.316,97 +114,60 (+0,30%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.227,68 -1.068,31 (-1,83%) CMC Crypto 200
1.309,80 +15,13 (+1,17%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:505.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00505000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 416.23 | 396.05 | 403.65 | 0.00 | - | 1 | 286 | 164.65% |
| NVDA240621C00505000 | 2024-05-07 1:17PM EDT | 2024-06-21 | 413.73 | 399.15 | 406.80 | 0.00 | - | 1 | 776 | 97.08% |
| NVDA240719C00505000 | 2024-05-03 11:22AM EDT | 2024-07-19 | 379.60 | 402.45 | 407.50 | 0.00 | - | 16 | 46 | 82.56% |
| NVDA240920C00505000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 327.20 | 410.85 | 416.00 | 0.00 | - | 3 | 126 | 74.73% |
| NVDA241220C00505000 | 2024-05-07 1:06PM EDT | 2024-12-20 | 436.00 | 422.55 | 429.60 | 0.00 | - | 1 | 98 | 69.86% |
| NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 378.45 | 426.45 | 431.35 | 0.00 | - | 2 | 2,654 | 68.14% |
| NVDA250620C00505000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 455.00 | 448.15 | 452.70 | 0.00 | - | 1 | 1,174 | 65.93% |
| NVDA251219C00505000 | 2024-04-25 2:42PM EDT | 2025-12-19 | 403.05 | 471.45 | 474.60 | 0.00 | - | 20 | 200 | 64.36% |
| NVDA260116C00505000 | 2024-05-01 10:35AM EDT | 2026-01-16 | 421.00 | 472.70 | 480.30 | 0.00 | - | 1 | 175 | 64.27% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00505000 | 2024-05-08 12:21PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 15 | 433 | 114.84% |
| NVDA240621P00505000 | 2024-05-07 9:48AM EDT | 2024-06-21 | 0.71 | 0.46 | 0.68 | 0.00 | - | 5 | 595 | 72.12% |
| NVDA240719P00505000 | 2024-05-08 1:52PM EDT | 2024-07-19 | 1.17 | 1.09 | 1.24 | -0.07 | -5.65% | 1 | 105 | 62.16% |
| NVDA240920P00505000 | 2024-05-08 1:21PM EDT | 2024-09-20 | 3.98 | 3.70 | 4.20 | -0.42 | -9.55% | 1 | 204 | 55.70% |
| NVDA241220P00505000 | 2024-05-07 9:52AM EDT | 2024-12-20 | 9.70 | 8.95 | 9.35 | 0.00 | - | 1 | 517 | 51.56% |
| NVDA250117P00505000 | 2024-05-02 3:47PM EDT | 2025-01-17 | 13.60 | 10.35 | 10.70 | 0.00 | - | 20 | 568 | 50.32% |
| NVDA250620P00505000 | 2024-05-08 12:39PM EDT | 2025-06-20 | 20.89 | 20.35 | 21.05 | +0.62 | +3.06% | 1 | 201 | 48.08% |
| NVDA251219P00505000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 33.90 | 32.05 | 32.90 | 0.00 | - | 8 | 182 | 46.31% |
| NVDA260116P00505000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 35.65 | 33.70 | 34.40 | 0.00 | - | 52 | 458 | 45.97% |
