Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.818,54 -341,87 (-0,58%) CMC Crypto 200
1.364,77 +52,14 (+3,97%) 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:550.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00550000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 354.56 | 370.90 | 373.05 | +16.68 | +4.94% | 1 | 51 | 191.31% |
| NVDA240517C00550000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 337.96 | 371.55 | 373.60 | 0.00 | - | 1 | 6,608 | 136.35% |
| NVDA240524C00550000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 356.27 | 372.05 | 375.00 | +31.07 | +9.55% | 1 | 1 | 119.03% |
| NVDA240531C00550000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 304.00 | 372.30 | 375.95 | 0.00 | - | 5 | 21 | 106.25% |
| NVDA240621C00550000 | 2024-05-06 2:38PM EDT | 2024-06-21 | 374.10 | 374.90 | 378.45 | +63.30 | +20.37% | 5 | 2,894 | 89.81% |
| NVDA240719C00550000 | 2024-05-03 11:21AM EDT | 2024-07-19 | 372.00 | 378.40 | 381.60 | +35.72 | +10.62% | 1 | 466 | 79.33% |
| NVDA240816C00550000 | 2024-04-30 2:46PM EDT | 2024-08-16 | 334.86 | 381.40 | 386.25 | 0.00 | - | 1 | 169 | 74.28% |
| NVDA240920C00550000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 313.25 | 387.40 | 391.70 | 0.00 | - | 2 | 939 | 71.38% |
| NVDA241018C00550000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 393.38 | 392.60 | 394.90 | +57.93 | +17.27% | 1 | 43 | 69.38% |
| NVDA241115C00550000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 359.45 | 397.20 | 399.25 | 0.00 | - | 3 | 31 | 68.12% |
| NVDA241220C00550000 | 2024-05-03 12:06PM EDT | 2024-12-20 | 371.50 | 403.20 | 405.20 | 0.00 | - | 1 | 537 | 67.24% |
| NVDA250117C00550000 | 2024-05-06 10:47AM EDT | 2025-01-17 | 402.50 | 407.45 | 409.35 | +24.06 | +6.36% | 1 | 1,916 | 66.33% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 2025-02-21 | 319.95 | 412.70 | 415.50 | 0.00 | - | 1 | 29 | 65.74% |
| NVDA250620C00550000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 389.11 | 430.95 | 433.40 | 0.00 | - | 5 | 767 | 64.20% |
| NVDA251219C00550000 | 2024-04-26 11:42AM EDT | 2025-12-19 | 409.20 | 456.35 | 459.05 | 0.00 | - | 10 | 457 | 63.08% |
| NVDA260116C00550000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 454.80 | 459.90 | 462.65 | +26.87 | +6.28% | 5 | 529 | 62.92% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 2026-06-18 | 388.43 | 478.50 | 481.00 | 0.00 | - | 6 | 46 | 62.22% |
| NVDA261218C00550000 | 2024-04-24 2:52PM EDT | 2026-12-18 | 390.00 | 497.05 | 502.60 | 0.00 | - | 3 | 393 | 61.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00550000 | 2024-05-06 11:58AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 485 | 134.38% |
| NVDA240517P00550000 | 2024-05-06 2:56PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 56 | 8,238 | 99.02% |
| NVDA240524P00550000 | 2024-05-06 3:23PM EDT | 2024-05-24 | 0.38 | 0.30 | 0.35 | -0.08 | -17.39% | 50 | 222 | 91.55% |
| NVDA240531P00550000 | 2024-05-03 1:31PM EDT | 2024-05-31 | 0.67 | 0.33 | 0.52 | 0.00 | - | 1 | 67 | 80.81% |
| NVDA240607P00550000 | 2024-05-03 10:35AM EDT | 2024-06-07 | 0.99 | 0.13 | 0.73 | 0.00 | - | 10 | 41 | 71.83% |
| NVDA240621P00550000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 1.01 | 1.00 | 1.09 | -0.41 | -28.87% | 86 | 3,050 | 67.75% |
| NVDA240719P00550000 | 2024-05-06 2:54PM EDT | 2024-07-19 | 2.11 | 1.89 | 2.06 | -0.64 | -23.27% | 13 | 562 | 59.19% |
| NVDA240816P00550000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 3.40 | 3.15 | 3.45 | -0.86 | -20.19% | 25 | 1,493 | 55.30% |
| NVDA240920P00550000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 6.17 | 5.85 | 6.40 | -1.32 | -17.62% | 12 | 2,032 | 54.14% |
| NVDA241018P00550000 | 2024-05-06 1:44PM EDT | 2024-10-18 | 8.00 | 7.40 | 8.15 | -1.51 | -15.88% | 4 | 2,011 | 52.09% |
| NVDA241115P00550000 | 2024-05-06 2:40PM EDT | 2024-11-15 | 10.10 | 9.50 | 10.20 | -1.75 | -14.77% | 14 | 1,039 | 51.00% |
| NVDA241220P00550000 | 2024-05-06 3:54PM EDT | 2024-12-20 | 13.30 | 12.75 | 13.30 | -2.35 | -15.02% | 14 | 1,078 | 50.47% |
| NVDA250117P00550000 | 2024-05-06 3:02PM EDT | 2025-01-17 | 15.02 | 14.60 | 15.00 | -2.33 | -13.43% | 87 | 2,671 | 49.52% |
| NVDA250221P00550000 | 2024-05-06 9:43AM EDT | 2025-02-21 | 19.00 | 17.40 | 18.20 | -1.85 | -8.87% | 1 | 260 | 49.13% |
| NVDA250620P00550000 | 2024-05-06 3:33PM EDT | 2025-06-20 | 27.60 | 26.80 | 27.50 | -3.72 | -11.88% | 18 | 929 | 47.22% |
| NVDA251219P00550000 | 2024-05-03 2:49PM EDT | 2025-12-19 | 44.55 | 39.70 | 42.60 | 0.00 | - | 9 | 1,055 | 46.11% |
| NVDA260116P00550000 | 2024-04-30 1:33PM EDT | 2026-01-16 | 43.10 | 42.60 | 43.35 | -7.15 | -14.23% | 1 | 475 | 45.37% |
| NVDA260618P00550000 | 2024-05-01 1:06PM EDT | 2026-06-18 | 67.05 | 52.35 | 53.35 | 0.00 | - | 3 | 140 | 44.24% |
| NVDA261218P00550000 | 2024-05-06 11:30AM EDT | 2026-12-18 | 64.22 | 62.50 | 64.35 | -3.73 | -5.49% | 20 | 285 | 43.19% |
