Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.659,30 -647,20 (-1,09%) CMC Crypto 200
1.359,35 +46,73 (+3,56%) 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:540.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00540000 | 2024-05-06 3:00PM EDT | 2024-05-10 | 381.88 | 377.00 | 379.10 | +33.63 | +9.66% | 11 | 18 | 0.00% |
| NVDA240517C00540000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 382.58 | 377.55 | 379.75 | +50.99 | +15.38% | 10 | 486 | 0.00% |
| NVDA240524C00540000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 348.49 | 379.30 | 382.65 | 0.00 | - | 2 | 6 | 112.82% |
| NVDA240531C00540000 | 2024-05-03 12:51PM EDT | 2024-05-31 | 349.04 | 379.60 | 383.85 | 0.00 | - | 3 | 3 | 80.66% |
| NVDA240621C00540000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 350.34 | 382.75 | 384.65 | 0.00 | - | 10 | 687 | 79.07% |
| NVDA240719C00540000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 303.15 | 385.45 | 388.65 | 0.00 | - | 6 | 229 | 74.30% |
| NVDA240816C00540000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 263.64 | 388.30 | 391.45 | 0.00 | - | 6 | 204 | 69.44% |
| NVDA240920C00540000 | 2024-05-03 2:40PM EDT | 2024-09-20 | 369.15 | 394.30 | 398.15 | 0.00 | - | 12 | 1,167 | 69.25% |
| NVDA241018C00540000 | 2024-05-06 1:37PM EDT | 2024-10-18 | 399.50 | 398.90 | 401.50 | +134.55 | +50.78% | 1 | 16 | 67.61% |
| NVDA241115C00540000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 367.91 | 403.80 | 406.40 | 0.00 | - | 8 | 34 | 67.19% |
| NVDA241220C00540000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 405.10 | 408.20 | 410.50 | +81.78 | +25.29% | 12 | 252 | 65.30% |
| NVDA250117C00540000 | 2024-05-03 1:48PM EDT | 2025-01-17 | 386.20 | 413.55 | 415.40 | 0.00 | - | 1 | 715 | 65.36% |
| NVDA250221C00540000 | 2024-05-02 3:55PM EDT | 2025-02-21 | 363.14 | 418.30 | 421.35 | 0.00 | - | 2 | 7 | 64.78% |
| NVDA250321C00540000 | 2024-04-26 1:01PM EDT | 2025-03-21 | 385.92 | 422.85 | 425.85 | 0.00 | - | 1 | 24 | 64.57% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 326.00 | 435.35 | 437.50 | 0.00 | - | 1 | 142 | 63.03% |
| NVDA251219C00540000 | 2024-05-01 10:51AM EDT | 2025-12-19 | 393.37 | 461.20 | 463.75 | 0.00 | - | 1 | 216 | 62.62% |
| NVDA260116C00540000 | 2024-05-06 12:27PM EDT | 2026-01-16 | 464.68 | 464.80 | 467.10 | +37.38 | +8.75% | 3 | 73 | 62.47% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 2026-06-18 | 465.02 | 428.85 | 431.90 | 0.00 | - | 8 | 23 | 44.29% |
| NVDA261218C00540000 | 2024-05-06 1:51PM EDT | 2026-12-18 | 502.33 | 500.55 | 506.30 | +32.33 | +6.88% | 4 | 67 | 61.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00540000 | 2024-05-06 1:17PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 142 | 139.06% |
| NVDA240517P00540000 | 2024-05-06 1:06PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 3 | 1,809 | 99.41% |
| NVDA240524P00540000 | 2024-05-06 11:13AM EDT | 2024-05-24 | 0.30 | 0.24 | 0.30 | -0.11 | -26.83% | 3 | 44 | 92.58% |
| NVDA240531P00540000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 0.42 | 0.37 | 0.49 | -0.17 | -28.81% | 2 | 39 | 83.55% |
| NVDA240607P00540000 | 2024-05-03 12:22PM EDT | 2024-06-07 | 0.79 | 0.46 | 0.66 | 0.00 | - | 1 | 3 | 76.64% |
| NVDA240621P00540000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 0.96 | 0.92 | 0.99 | -0.30 | -23.62% | 4 | 658 | 68.99% |
| NVDA240719P00540000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 2.38 | 1.81 | 1.92 | 0.00 | - | 10 | 914 | 60.47% |
| NVDA240816P00540000 | 2024-05-06 9:37AM EDT | 2024-08-16 | 3.47 | 3.00 | 3.20 | -0.38 | -9.87% | 1 | 196 | 56.34% |
| NVDA240920P00540000 | 2024-05-06 3:09PM EDT | 2024-09-20 | 5.60 | 5.50 | 5.70 | -3.67 | -39.59% | 2 | 694 | 54.69% |
| NVDA241018P00540000 | 2024-05-03 2:21PM EDT | 2024-10-18 | 7.50 | 7.05 | 7.40 | -1.13 | -13.09% | 25 | 65 | 52.73% |
| NVDA241115P00540000 | 2024-05-06 1:57PM EDT | 2024-11-15 | 9.35 | 9.05 | 9.40 | -1.55 | -14.22% | 1 | 147 | 51.66% |
| NVDA241220P00540000 | 2024-05-06 3:46PM EDT | 2024-12-20 | 12.25 | 12.10 | 12.40 | -3.42 | -21.02% | 6 | 228 | 51.08% |
| NVDA250117P00540000 | 2024-05-06 3:11PM EDT | 2025-01-17 | 13.72 | 13.70 | 13.95 | -5.38 | -28.17% | 1 | 620 | 49.92% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 2025-02-21 | 20.40 | 16.40 | 16.95 | 0.00 | - | 2 | 53 | 49.47% |
| NVDA250321P00540000 | 2024-05-06 1:45PM EDT | 2025-03-21 | 18.71 | 18.45 | 18.90 | -2.29 | -10.90% | 4 | 538 | 48.80% |
| NVDA250620P00540000 | 2024-05-06 2:04PM EDT | 2025-06-20 | 25.80 | 25.60 | 26.10 | -12.00 | -31.75% | 4 | 64 | 47.66% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 40.40 | 51.15 | 52.60 | 0.00 | - | 2 | 675 | 51.22% |
| NVDA260116P00540000 | 2024-05-06 1:17PM EDT | 2026-01-16 | 41.40 | 40.60 | 41.45 | -7.90 | -16.02% | 62 | 189 | 45.74% |
| NVDA260618P00540000 | 2024-05-01 9:57AM EDT | 2026-06-18 | 60.50 | 50.10 | 51.10 | 0.00 | - | 2 | 40 | 44.55% |
| NVDA261218P00540000 | 2024-05-06 1:26PM EDT | 2026-12-18 | 61.10 | 60.35 | 61.70 | -5.44 | -8.18% | 1 | 217 | 43.44% |
