Deutsche Märkte öffnen in 7 Stunden 34 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.825,71 -693,02 (-1,16%) CMC Crypto 200
1.364,90 +52,27 (+3,98%) 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:530.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 2024-05-10 | 265.40 | 390.80 | 393.10 | 0.00 | - | 1 | 10 | 202.64% |
| NVDA240517C00530000 | 2024-05-06 10:53AM EDT | 2024-05-17 | 386.43 | 388.95 | 395.70 | +69.94 | +22.10% | 4 | 1,162 | 140.19% |
| NVDA240524C00530000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 310.35 | 391.80 | 395.05 | 0.00 | - | 2 | 4 | 125.51% |
| NVDA240531C00530000 | 2024-04-22 12:03PM EDT | 2024-05-31 | 260.67 | 391.90 | 395.95 | 0.00 | - | - | 1 | 111.38% |
| NVDA240621C00530000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 362.86 | 393.60 | 398.40 | 0.00 | - | 2 | 1,084 | 92.64% |
| NVDA240719C00530000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 393.05 | 397.65 | 401.10 | +35.30 | +9.87% | 9 | 122 | 82.57% |
| NVDA240816C00530000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 302.42 | 400.45 | 405.35 | 0.00 | - | 2 | 76 | 77.03% |
| NVDA240920C00530000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 387.90 | 405.60 | 410.00 | +19.75 | +5.36% | 1 | 570 | 73.24% |
| NVDA241018C00530000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 344.00 | 410.65 | 413.20 | 0.00 | - | 1 | 21 | 71.34% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 414.65 | 417.40 | 0.00 | - | 3 | 72 | 69.87% |
| NVDA241220C00530000 | 2024-05-03 2:26PM EDT | 2024-12-20 | 393.50 | 420.15 | 422.85 | 0.00 | - | 1 | 247 | 68.76% |
| NVDA250117C00530000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 421.64 | 424.40 | 426.45 | +68.44 | +19.38% | 6 | 460 | 67.76% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 2025-02-21 | 287.75 | 428.90 | 432.45 | 0.00 | - | 2 | 13 | 67.01% |
| NVDA250620C00530000 | 2024-05-03 1:09PM EDT | 2025-06-20 | 417.17 | 446.30 | 448.95 | 0.00 | - | 2 | 122 | 65.20% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 437.85 | 440.75 | 0.00 | - | 25 | 386 | 50.79% |
| NVDA260116C00530000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 400.80 | 473.60 | 476.65 | 0.00 | - | 2 | 110 | 63.65% |
| NVDA260618C00530000 | 2024-05-02 1:21PM EDT | 2026-06-18 | 431.40 | 491.20 | 494.30 | 0.00 | - | 1 | 141 | 62.85% |
| NVDA261218C00530000 | 2024-05-03 10:41AM EDT | 2026-12-18 | 477.70 | 509.00 | 515.00 | 0.00 | - | 3 | 112 | 62.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00530000 | 2024-05-06 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 338 | 133 | 131.25% |
| NVDA240517P00530000 | 2024-05-06 9:32AM EDT | 2024-05-17 | 0.07 | 0.02 | 0.06 | -0.04 | -36.36% | 11 | 1,463 | 99.80% |
| NVDA240524P00530000 | 2024-05-06 2:17PM EDT | 2024-05-24 | 0.30 | 0.19 | 0.30 | -0.11 | -26.83% | 1 | 59 | 94.53% |
| NVDA240531P00530000 | 2024-05-06 1:41PM EDT | 2024-05-31 | 0.43 | 0.23 | 0.44 | -0.10 | -18.87% | 2 | 24 | 83.69% |
| NVDA240607P00530000 | 2024-05-03 10:15AM EDT | 2024-06-07 | 0.64 | 0.34 | 0.63 | 0.00 | - | 5 | 20 | 77.64% |
| NVDA240621P00530000 | 2024-05-06 2:20PM EDT | 2024-06-21 | 0.86 | 0.64 | 0.92 | -0.25 | -22.52% | 26 | 1,075 | 69.19% |
| NVDA240719P00530000 | 2024-05-06 2:33PM EDT | 2024-07-19 | 1.68 | 1.51 | 1.67 | -2.22 | -56.92% | 2 | 478 | 60.77% |
| NVDA240816P00530000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 3.45 | 2.57 | 2.87 | 0.00 | - | 43 | 348 | 56.71% |
| NVDA240920P00530000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 6.55 | 4.75 | 5.20 | +0.29 | +4.63% | 2 | 737 | 54.95% |
| NVDA241018P00530000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 6.55 | 6.25 | 6.60 | -5.80 | -46.96% | 27 | 414 | 52.88% |
| NVDA241115P00530000 | 2024-05-03 2:57PM EDT | 2024-11-15 | 10.30 | 8.10 | 8.60 | 0.00 | - | 1 | 39 | 51.91% |
| NVDA241220P00530000 | 2024-05-06 3:46PM EDT | 2024-12-20 | 11.25 | 10.70 | 11.30 | -6.24 | -35.68% | 4 | 173 | 51.10% |
| NVDA250117P00530000 | 2024-05-06 2:45PM EDT | 2025-01-17 | 12.80 | 12.30 | 12.75 | -2.40 | -15.79% | 19 | 470 | 50.11% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 2025-02-21 | 31.50 | 14.80 | 15.65 | 0.00 | - | 5 | 82 | 49.71% |
| NVDA250620P00530000 | 2024-05-06 2:32PM EDT | 2025-06-20 | 24.02 | 23.35 | 24.00 | -17.43 | -42.05% | 2 | 516 | 47.63% |
| NVDA251219P00530000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 50.15 | 36.20 | 37.00 | 0.00 | - | 1 | 203 | 46.01% |
| NVDA260116P00530000 | 2024-04-26 12:40PM EDT | 2026-01-16 | 43.74 | 37.85 | 38.75 | 0.00 | - | 20 | 169 | 45.74% |
| NVDA260618P00530000 | 2024-05-03 3:10PM EDT | 2026-06-18 | 51.20 | 47.10 | 48.10 | 0.00 | - | 10 | 64 | 44.57% |
| NVDA261218P00530000 | 2024-04-26 12:10PM EDT | 2026-12-18 | 63.15 | 56.85 | 58.60 | 0.00 | - | 1 | 55 | 43.52% |
