Deutsche Märkte öffnen in 8 Stunden 52 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.974,82 -251,73 (-0,43%) CMC Crypto 200
1.364,74 +52,11 (+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:560.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00560000 | 2024-05-03 1:34PM EDT | 2024-05-10 | 329.17 | 360.80 | 363.15 | 0.00 | - | 5 | 16 | 185.25% |
| NVDA240517C00560000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 291.57 | 361.50 | 363.70 | 0.00 | - | 1 | 372 | 132.52% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 362.20 | 366.15 | 0.00 | - | - | 2 | 103.35% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 2024-06-07 | 319.09 | 361.95 | 367.80 | 0.00 | - | - | 2 | 95.64% |
| NVDA240621C00560000 | 2024-05-06 10:49AM EDT | 2024-06-21 | 360.14 | 365.30 | 367.95 | +29.40 | +8.89% | 1 | 1,083 | 86.97% |
| NVDA240719C00560000 | 2024-05-06 11:25AM EDT | 2024-07-19 | 366.41 | 368.60 | 372.05 | +57.26 | +18.52% | 15 | 118 | 77.73% |
| NVDA240816C00560000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 325.05 | 371.90 | 376.50 | 0.00 | - | 25 | 126 | 72.75% |
| NVDA240920C00560000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 322.94 | 379.60 | 381.45 | 0.00 | - | 2 | 316 | 70.52% |
| NVDA241018C00560000 | 2024-05-02 1:48PM EDT | 2024-10-18 | 321.33 | 383.50 | 386.00 | 0.00 | - | 1 | 22 | 68.46% |
| NVDA241115C00560000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 327.45 | 388.10 | 390.60 | 0.00 | - | 13 | 66 | 67.24% |
| NVDA241220C00560000 | 2024-05-06 2:18PM EDT | 2024-12-20 | 392.68 | 394.50 | 396.80 | +88.69 | +29.18% | 1 | 241 | 66.52% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 397.57 | 398.95 | 401.05 | +107.97 | +37.28% | 2 | 718 | 65.67% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 404.10 | 407.35 | 0.00 | - | 4 | 31 | 65.02% |
| NVDA250321C00560000 | 2024-04-24 12:06PM EDT | 2025-03-21 | 308.90 | 408.75 | 411.75 | 0.00 | - | 1 | 7 | 64.62% |
| NVDA250620C00560000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 396.52 | 423.25 | 425.90 | 0.00 | - | 3 | 505 | 63.73% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 433.00 | 440.80 | 0.00 | - | 2 | 2 | 62.67% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 361.25 | 449.50 | 452.15 | 0.00 | - | 1 | 83 | 62.73% |
| NVDA260116C00560000 | 2024-05-01 11:17AM EDT | 2026-01-16 | 371.78 | 453.10 | 455.85 | 0.00 | - | 1 | 346 | 62.58% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 391.20 | 394.25 | 0.00 | - | 1 | 45 | 35.61% |
| NVDA261218C00560000 | 2024-04-22 3:34PM EDT | 2026-12-18 | 382.35 | 490.95 | 496.40 | 0.00 | - | 3 | 94 | 61.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00560000 | 2024-05-06 2:50PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 48 | 400 | 129.69% |
| NVDA240517P00560000 | 2024-05-06 10:46AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.12 | -0.04 | -30.77% | 2 | 1,472 | 93.75% |
| NVDA240524P00560000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.54 | 0.27 | 0.38 | 0.00 | - | 11 | 110 | 88.62% |
| NVDA240531P00560000 | 2024-05-06 1:42PM EDT | 2024-05-31 | 0.58 | 0.38 | 0.56 | -0.18 | -23.68% | 10 | 45 | 79.20% |
| NVDA240607P00560000 | 2024-05-06 2:39PM EDT | 2024-06-07 | 0.70 | 0.49 | 0.82 | -0.31 | -30.69% | 1 | 15 | 73.39% |
| NVDA240614P00560000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 1.25 | 0.23 | 1.14 | 0.00 | - | 10 | 10 | 67.07% |
| NVDA240621P00560000 | 2024-05-06 3:08PM EDT | 2024-06-21 | 1.18 | 1.05 | 1.23 | -0.46 | -28.05% | 31 | 883 | 66.47% |
| NVDA240719P00560000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 2.43 | 2.12 | 2.30 | -2.45 | -50.20% | 1 | 519 | 58.48% |
| NVDA240816P00560000 | 2024-05-06 3:38PM EDT | 2024-08-16 | 3.80 | 3.50 | 3.90 | -1.05 | -21.65% | 3 | 394 | 54.81% |
| NVDA240920P00560000 | 2024-05-06 1:20PM EDT | 2024-09-20 | 7.10 | 6.40 | 6.90 | -1.32 | -15.68% | 3 | 294 | 53.51% |
| NVDA241018P00560000 | 2024-05-03 1:28PM EDT | 2024-10-18 | 10.60 | 8.20 | 8.70 | 0.00 | - | 1 | 442 | 51.58% |
| NVDA241115P00560000 | 2024-05-02 2:47PM EDT | 2024-11-15 | 15.70 | 10.65 | 11.15 | 0.00 | - | 30 | 139 | 50.83% |
| NVDA241220P00560000 | 2024-05-06 3:06PM EDT | 2024-12-20 | 14.31 | 13.95 | 14.50 | -5.16 | -26.50% | 58 | 357 | 50.24% |
| NVDA250117P00560000 | 2024-05-06 3:11PM EDT | 2025-01-17 | 16.15 | 15.75 | 16.30 | -2.80 | -14.78% | 7 | 488 | 49.30% |
| NVDA250221P00560000 | 2024-05-06 3:13PM EDT | 2025-02-21 | 19.39 | 18.75 | 19.60 | -3.11 | -13.82% | 1 | 68 | 48.87% |
| NVDA250321P00560000 | 2024-05-06 3:50PM EDT | 2025-03-21 | 21.60 | 21.05 | 21.85 | -3.05 | -12.37% | 43 | 243 | 48.29% |
| NVDA250620P00560000 | 2024-05-06 3:50PM EDT | 2025-06-20 | 29.35 | 28.70 | 29.40 | -4.50 | -13.29% | 38 | 622 | 47.03% |
| NVDA250919P00560000 | 2024-05-01 12:46PM EDT | 2025-09-19 | 49.47 | 35.10 | 37.50 | 0.00 | - | 2 | 5 | 46.49% |
| NVDA251219P00560000 | 2024-05-06 3:30PM EDT | 2025-12-19 | 43.85 | 43.05 | 43.95 | -14.08 | -24.31% | 11 | 1,069 | 45.50% |
| NVDA260116P00560000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 59.15 | 44.85 | 45.85 | 0.00 | - | 2 | 139 | 45.22% |
| NVDA260618P00560000 | 2024-05-06 1:18PM EDT | 2026-06-18 | 56.44 | 55.05 | 56.15 | -15.26 | -21.28% | 1 | 19 | 44.10% |
| NVDA261218P00560000 | 2024-05-01 1:05PM EDT | 2026-12-18 | 81.75 | 65.40 | 67.45 | 0.00 | - | 2 | 154 | 43.06% |
