Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.438,33 -1.253,94 (-2,14%) CMC Crypto 200
1.317,56 +22,88 (+1,77%) 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:525.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00525000 | 2024-05-06 11:08AM EDT | 2024-05-17 | 389.67 | 376.10 | 383.70 | 0.00 | - | 1 | 281 | 148.05% |
| NVDA240621C00525000 | 2024-05-06 1:15PM EDT | 2024-06-21 | 396.92 | 380.85 | 387.10 | 0.00 | - | 4 | 1,370 | 94.68% |
| NVDA240719C00525000 | 2024-04-30 11:38AM EDT | 2024-07-19 | 357.27 | 383.05 | 387.90 | 0.00 | - | 5 | 164 | 78.70% |
| NVDA240920C00525000 | 2024-05-07 10:48AM EDT | 2024-09-20 | 390.61 | 391.30 | 397.65 | 0.00 | - | 1 | 718 | 71.80% |
| NVDA241220C00525000 | 2024-05-07 3:40PM EDT | 2024-12-20 | 409.50 | 405.00 | 409.40 | 0.00 | - | 1 | 103 | 66.99% |
| NVDA250117C00525000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 421.25 | 410.80 | 413.90 | 0.00 | - | 1 | 1,206 | 67.03% |
| NVDA250620C00525000 | 2024-04-04 1:09PM EDT | 2025-06-20 | 429.32 | 419.35 | 421.90 | 0.00 | - | 1 | 135 | 57.50% |
| NVDA251219C00525000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 334.55 | 457.35 | 460.20 | 0.00 | - | 5 | 167 | 63.51% |
| NVDA260116C00525000 | 2024-05-01 9:49AM EDT | 2026-01-16 | 414.65 | 458.55 | 463.75 | 0.00 | - | 3 | 44 | 62.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00525000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 48 | 942 | 105.47% |
| NVDA240621P00525000 | 2024-05-07 1:22PM EDT | 2024-06-21 | 0.72 | 0.68 | 0.77 | 0.00 | - | 2 | 1,040 | 69.12% |
| NVDA240719P00525000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 2.15 | 1.36 | 1.53 | 0.00 | - | 1 | 264 | 59.94% |
| NVDA240920P00525000 | 2024-05-07 1:31PM EDT | 2024-09-20 | 4.75 | 4.70 | 5.05 | 0.00 | - | 1 | 611 | 54.53% |
| NVDA241220P00525000 | 2024-05-07 2:42PM EDT | 2024-12-20 | 10.92 | 10.75 | 11.10 | -0.63 | -5.45% | 6 | 240 | 50.75% |
| NVDA250117P00525000 | 2024-05-07 9:55AM EDT | 2025-01-17 | 13.20 | 12.30 | 12.85 | 0.00 | - | 10 | 419 | 49.96% |
| NVDA250620P00525000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 33.30 | 23.50 | 24.15 | 0.00 | - | 1 | 213 | 47.49% |
| NVDA251219P00525000 | 2024-05-03 3:04PM EDT | 2025-12-19 | 38.55 | 36.30 | 37.15 | 0.00 | - | 9 | 202 | 45.89% |
| NVDA260116P00525000 | 2024-04-26 11:22AM EDT | 2026-01-16 | 42.60 | 38.05 | 38.80 | 0.00 | - | 50 | 125 | 45.58% |
