Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.292,98 -1.378,73 (-2,35%) CMC Crypto 200
1.308,19 +13,52 (+1,04%) 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:515.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00515000 | 2024-05-08 12:08PM EDT | 2024-05-17 | 385.01 | 386.10 | 393.70 | +16.22 | +4.40% | 1 | 209 | 152.78% |
| NVDA240621C00515000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 360.65 | 389.25 | 397.00 | 0.00 | - | 1 | 523 | 93.88% |
| NVDA240719C00515000 | 2024-04-19 9:31AM EDT | 2024-07-19 | 328.60 | 395.05 | 397.75 | 0.00 | - | 1 | 76 | 83.54% |
| NVDA240920C00515000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 322.85 | 400.80 | 406.10 | 0.00 | - | 7 | 136 | 72.45% |
| NVDA241220C00515000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 348.08 | 413.70 | 420.65 | 0.00 | - | 2 | 70 | 68.79% |
| NVDA250117C00515000 | 2024-05-06 10:52AM EDT | 2025-01-17 | 432.81 | 417.75 | 421.95 | 0.00 | - | 1 | 363 | 66.95% |
| NVDA250620C00515000 | 2024-05-08 10:16AM EDT | 2025-06-20 | 444.02 | 441.25 | 446.15 | +9.06 | +2.08% | 1 | 294 | 65.90% |
| NVDA251219C00515000 | 2024-04-02 10:20AM EDT | 2025-12-19 | 444.75 | 409.85 | 412.95 | 0.00 | - | 10 | 189 | 40.38% |
| NVDA260116C00515000 | 2024-04-26 10:27AM EDT | 2026-01-16 | 436.69 | 467.70 | 470.75 | 0.00 | - | 1 | 34 | 63.74% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00515000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 589 | 103.13% |
| NVDA240621P00515000 | 2024-05-08 11:26AM EDT | 2024-06-21 | 0.71 | 0.54 | 0.74 | -0.02 | -2.74% | 1 | 562 | 70.17% |
| NVDA240719P00515000 | 2024-05-07 2:43PM EDT | 2024-07-19 | 1.44 | 1.20 | 1.37 | 0.00 | - | 3 | 600 | 60.73% |
| NVDA240920P00515000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 4.67 | 4.15 | 4.65 | 0.00 | - | 3 | 192 | 55.03% |
| NVDA241220P00515000 | 2024-05-07 9:55AM EDT | 2024-12-20 | 10.50 | 9.85 | 10.15 | 0.00 | - | 1 | 514 | 51.09% |
| NVDA250117P00515000 | 2024-05-02 11:06AM EDT | 2025-01-17 | 15.84 | 11.30 | 11.60 | 0.00 | - | 5 | 513 | 50.04% |
| NVDA250620P00515000 | 2024-05-01 1:39PM EDT | 2025-06-20 | 30.05 | 21.90 | 22.45 | 0.00 | - | 2 | 142 | 47.68% |
| NVDA251219P00515000 | 2024-05-03 3:03PM EDT | 2025-12-19 | 36.40 | 34.25 | 35.00 | 0.00 | - | 23 | 801 | 46.08% |
| NVDA260116P00515000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 35.70 | 35.80 | 36.55 | 0.00 | - | 1 | 79 | 45.75% |
