Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.799,38 +123,70 (+0,32%) Gold
2.332,10 +23,50 (+1,02%) EUR/USD
1,0779 +0,0013 (+0,12%) Bitcoin EUR
58.467,89 -1.212,47 (-2,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:45PM EDT. Markt geöffnet.
Strike:510.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00510000 | 2024-05-03 10:29AM EDT | 2024-05-10 | 410.00 | 406.65 | 408.45 | +39.78 | +10.74% | 1 | 7 | 204.88% |
| NVDA240517C00510000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 379.00 | 407.60 | 409.65 | 0.00 | - | 4 | 252 | 138.48% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 363.80 | 408.00 | 411.00 | 0.00 | - | 1 | 1 | 125.46% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 408.00 | 411.95 | 0.00 | - | - | 1 | 112.18% |
| NVDA240621C00510000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 407.68 | 410.70 | 412.85 | +32.12 | +8.55% | 2 | 644 | 93.71% |
| NVDA240719C00510000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 389.43 | 413.50 | 416.20 | 0.00 | - | 18 | 102 | 83.88% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 416.25 | 419.90 | 0.00 | - | 12 | 99 | 78.32% |
| NVDA240920C00510000 | 2024-05-02 10:58AM EDT | 2024-09-20 | 352.09 | 421.10 | 424.15 | 0.00 | - | 2 | 274 | 74.52% |
| NVDA241018C00510000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 311.30 | 423.95 | 428.55 | 0.00 | - | 1 | 9 | 72.33% |
| NVDA241115C00510000 | 2024-04-19 2:58PM EDT | 2024-11-15 | 295.90 | 429.10 | 431.50 | 0.00 | - | 3 | 15 | 71.07% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 372.50 | 433.50 | 436.80 | 0.00 | - | 2 | 274 | 69.66% |
| NVDA250117C00510000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 325.15 | 437.70 | 440.15 | 0.00 | - | 20 | 511 | 68.71% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 441.85 | 445.35 | 0.00 | - | 1 | 18 | 67.74% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 458.50 | 460.85 | 0.00 | - | 1 | 218 | 65.89% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 481.00 | 483.75 | 0.00 | - | 10 | 640 | 64.32% |
| NVDA260116C00510000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 359.80 | 483.60 | 486.75 | 0.00 | - | 1 | 55 | 63.96% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 500.80 | 503.85 | 0.00 | - | 1 | 72 | 63.24% |
| NVDA261218C00510000 | 2024-04-23 2:27PM EDT | 2026-12-18 | 437.22 | 517.70 | 523.35 | 0.00 | - | 2 | 126 | 62.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00510000 | 2024-05-06 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 59 | 140.63% |
| NVDA240517P00510000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 698 | 107.03% |
| NVDA240524P00510000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 0.32 | 0.19 | 0.25 | 0.00 | - | 4 | 71 | 98.83% |
| NVDA240531P00510000 | 2024-05-06 11:43AM EDT | 2024-05-31 | 0.33 | 0.27 | 0.40 | -0.12 | -26.67% | 4 | 11 | 88.57% |
| NVDA240607P00510000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 1.05 | 0.33 | 0.54 | 0.00 | - | - | 13 | 81.05% |
| NVDA240621P00510000 | 2024-05-06 1:13PM EDT | 2024-06-21 | 0.70 | 0.67 | 0.73 | -0.20 | -22.22% | 35 | 1,042 | 72.12% |
| NVDA240719P00510000 | 2024-05-03 1:08PM EDT | 2024-07-19 | 1.80 | 1.32 | 1.45 | 0.00 | - | 1 | 391 | 62.87% |
| NVDA240816P00510000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 2.47 | 2.25 | 2.41 | -0.33 | -11.79% | 1 | 184 | 58.30% |
| NVDA240920P00510000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 4.35 | 4.10 | 4.45 | -0.65 | -13.00% | 1 | 269 | 56.23% |
| NVDA241018P00510000 | 2024-05-06 1:18PM EDT | 2024-10-18 | 5.57 | 5.45 | 5.65 | -3.77 | -40.36% | 11 | 38 | 54.04% |
| NVDA241115P00510000 | 2024-04-30 9:31AM EDT | 2024-11-15 | 9.30 | 7.00 | 7.40 | 0.00 | - | 1 | 210 | 52.88% |
| NVDA241220P00510000 | 2024-05-06 10:45AM EDT | 2024-12-20 | 9.75 | 9.35 | 9.75 | -1.25 | -11.36% | 12 | 282 | 51.96% |
| NVDA250117P00510000 | 2024-05-03 2:50PM EDT | 2025-01-17 | 12.45 | 10.85 | 11.10 | 0.00 | - | 5 | 588 | 50.75% |
| NVDA250221P00510000 | 2024-05-06 1:27PM EDT | 2025-02-21 | 13.30 | 13.05 | 13.45 | -3.55 | -21.07% | 2 | 28 | 50.18% |
| NVDA250620P00510000 | 2024-05-06 12:18PM EDT | 2025-06-20 | 21.03 | 20.80 | 21.20 | -2.14 | -9.24% | 1 | 234 | 48.14% |
| NVDA251219P00510000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 35.00 | 32.65 | 33.20 | 0.00 | - | 11 | 292 | 46.42% |
| NVDA260116P00510000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 39.02 | 34.10 | 34.80 | 0.00 | - | 16 | 596 | 46.13% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 46.69% |
| NVDA261218P00510000 | 2024-05-06 1:11PM EDT | 2026-12-18 | 52.80 | 52.40 | 53.25 | -4.79 | -8.32% | 58 | 127 | 43.77% |
