Deutsche Märkte öffnen in 5 Stunden 59 Minuten
Nikkei 225
38.684,20 +448,13 (+1,17%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.961,82 -649,62 (-1,09%) CMC Crypto 200
1.367,96 +55,33 (+4,22%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00520000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 365.71 | 400.75 | 403.10 | 0.00 | - | 2 | 4 | 232.23% |
| NVDA240517C00520000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 302.05 | 401.40 | 403.60 | 0.00 | - | 2 | 325 | 154.69% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 269.67 | 401.70 | 405.00 | 0.00 | - | 1 | 3 | 132.06% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 2024-05-31 | 345.21 | 401.85 | 405.80 | 0.00 | - | - | 1 | 116.20% |
| NVDA240621C00520000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 372.94 | 404.55 | 408.45 | 0.00 | - | 4 | 883 | 98.45% |
| NVDA240719C00520000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 374.40 | 407.35 | 410.85 | 0.00 | - | 5 | 227 | 84.84% |
| NVDA240816C00520000 | 2024-05-03 10:57AM EDT | 2024-08-16 | 373.41 | 410.00 | 414.95 | 0.00 | - | 1 | 189 | 78.84% |
| NVDA240920C00520000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 339.65 | 414.95 | 419.40 | 0.00 | - | 2 | 576 | 74.72% |
| NVDA241018C00520000 | 2024-05-01 12:35PM EDT | 2024-10-18 | 326.30 | 418.60 | 423.70 | 0.00 | - | 1 | 14 | 72.66% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 423.65 | 426.40 | 0.00 | - | 1 | 70 | 70.99% |
| NVDA241220C00520000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 357.90 | 428.90 | 431.60 | 0.00 | - | 3 | 252 | 69.72% |
| NVDA250117C00520000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 406.00 | 433.05 | 435.10 | 0.00 | - | 1 | 470 | 68.68% |
| NVDA250221C00520000 | 2024-04-29 9:44AM EDT | 2025-02-21 | 380.60 | 437.30 | 440.45 | 0.00 | - | 3 | 28 | 67.67% |
| NVDA250321C00520000 | 2024-05-03 1:14PM EDT | 2025-03-21 | 413.00 | 441.40 | 444.40 | 0.00 | - | 2 | 6 | 67.15% |
| NVDA250620C00520000 | 2024-05-06 10:49AM EDT | 2025-06-20 | 449.27 | 454.15 | 456.80 | +32.45 | +7.79% | 1 | 157 | 65.82% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 477.40 | 480.20 | 0.00 | - | 1 | 555 | 64.26% |
| NVDA260116C00520000 | 2024-04-29 10:18AM EDT | 2026-01-16 | 438.50 | 480.70 | 483.80 | 0.00 | - | 2 | 182 | 64.12% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 497.80 | 500.80 | 0.00 | - | 1 | 52 | 63.20% |
| NVDA261218C00520000 | 2024-05-06 1:46PM EDT | 2026-12-18 | 511.95 | 514.75 | 521.50 | +35.95 | +7.55% | 3 | 131 | 62.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00520000 | 2024-05-06 9:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 508 | 153.13% |
| NVDA240517P00520000 | 2024-05-06 11:20AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.17 | -0.04 | -44.44% | 1 | 982 | 115.82% |
| NVDA240524P00520000 | 2024-05-03 11:40AM EDT | 2024-05-24 | 0.35 | 0.11 | 0.28 | 0.00 | - | 2 | 28 | 97.75% |
| NVDA240531P00520000 | 2024-05-06 1:36PM EDT | 2024-05-31 | 0.34 | 0.22 | 0.41 | -0.14 | -29.17% | 21 | 97 | 87.40% |
| NVDA240607P00520000 | 2024-05-01 10:20AM EDT | 2024-06-07 | 1.14 | 0.01 | 0.58 | 0.00 | - | 8 | 10 | 76.66% |
| NVDA240614P00520000 | 2024-05-03 2:02PM EDT | 2024-06-14 | 0.85 | 0.01 | 1.34 | 0.00 | - | 1 | 1 | 76.83% |
| NVDA240621P00520000 | 2024-05-06 3:36PM EDT | 2024-06-21 | 0.79 | 0.67 | 0.85 | -0.32 | -28.83% | 12 | 634 | 71.88% |
| NVDA240719P00520000 | 2024-05-02 10:36AM EDT | 2024-07-19 | 1.60 | 1.36 | 1.51 | -1.26 | -44.06% | 1 | 432 | 62.06% |
| NVDA240816P00520000 | 2024-05-06 2:13PM EDT | 2024-08-16 | 2.50 | 2.32 | 2.54 | -1.65 | -39.76% | 132 | 263 | 57.56% |
| NVDA240920P00520000 | 2024-05-06 2:44PM EDT | 2024-09-20 | 4.65 | 4.30 | 4.70 | -1.11 | -19.27% | 5 | 747 | 55.64% |
| NVDA241018P00520000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 7.60 | 5.50 | 6.20 | 0.00 | - | 1 | 109 | 53.50% |
| NVDA241115P00520000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 7.94 | 7.35 | 7.80 | -3.04 | -27.69% | 3 | 159 | 52.36% |
| NVDA241220P00520000 | 2024-05-06 3:45PM EDT | 2024-12-20 | 10.20 | 9.85 | 10.35 | -1.85 | -15.35% | 11 | 2,507 | 51.56% |
| NVDA250117P00520000 | 2024-05-06 3:40PM EDT | 2025-01-17 | 11.75 | 11.35 | 11.75 | -2.45 | -17.25% | 10 | 752 | 50.32% |
| NVDA250221P00520000 | 2024-05-06 3:13PM EDT | 2025-02-21 | 14.19 | 13.65 | 14.45 | -6.21 | -30.44% | 3 | 152 | 50.06% |
| NVDA250321P00520000 | 2024-05-06 3:26PM EDT | 2025-03-21 | 15.93 | 15.45 | 16.15 | -2.50 | -13.56% | 5 | 372 | 49.31% |
| NVDA250620P00520000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 22.75 | 21.70 | 22.40 | -2.15 | -8.63% | 2 | 383 | 47.92% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 40.50 | 34.10 | 34.85 | 0.00 | - | 2 | 169 | 46.23% |
| NVDA260116P00520000 | 2024-04-02 2:27PM EDT | 2026-01-16 | 40.00 | 41.50 | 42.35 | 0.00 | - | 1 | 319 | 48.56% |
| NVDA260618P00520000 | 2024-04-16 3:08PM EDT | 2026-06-18 | 48.10 | 44.60 | 45.60 | 0.00 | - | 4 | 527 | 44.76% |
| NVDA261218P00520000 | 2024-04-26 2:03PM EDT | 2026-12-18 | 60.25 | 54.00 | 55.80 | 0.00 | - | 1 | 69 | 43.70% |
