Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
38.261,49 +59,12 (+0,15%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.153,13 -1.121,01 (-1,92%) CMC Crypto 200
1.308,40 +13,72 (+1,06%) 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:565.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00565000 | 2024-05-06 2:17PM EDT | 2024-05-17 | 354.18 | 336.20 | 343.80 | 0.00 | - | 1 | 258 | 139.31% |
| NVDA240621C00565000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 331.20 | 340.75 | 345.05 | 0.00 | - | 1 | 565 | 80.44% |
| NVDA240719C00565000 | 2024-05-02 11:23AM EDT | 2024-07-19 | 293.35 | 344.45 | 349.25 | 0.00 | - | 3 | 139 | 73.43% |
| NVDA240920C00565000 | 2024-05-03 11:26AM EDT | 2024-09-20 | 337.40 | 357.30 | 359.45 | 0.00 | - | 3 | 272 | 68.73% |
| NVDA241220C00565000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 329.45 | 373.25 | 375.15 | 0.00 | - | 1 | 72 | 65.23% |
| NVDA250117C00565000 | 2024-05-01 10:35AM EDT | 2025-01-17 | 321.87 | 375.35 | 379.70 | 0.00 | - | 3 | 219 | 63.69% |
| NVDA250620C00565000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 363.14 | 403.30 | 407.90 | 0.00 | - | 2 | 103 | 63.52% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 2025-12-19 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 55.85% |
| NVDA260116C00565000 | 2024-04-22 2:15PM EDT | 2026-01-16 | 343.69 | 431.25 | 436.30 | 0.00 | - | 1 | 26 | 61.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00565000 | 2024-05-07 2:54PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 1 | 697 | 101.17% |
| NVDA240621P00565000 | 2024-05-08 2:37PM EDT | 2024-06-21 | 1.13 | 1.10 | 1.17 | -0.15 | -11.72% | 21 | 962 | 65.42% |
| NVDA240719P00565000 | 2024-05-07 10:55AM EDT | 2024-07-19 | 2.54 | 2.21 | 2.37 | 0.00 | - | 3 | 366 | 57.31% |
| NVDA240920P00565000 | 2024-05-08 10:55AM EDT | 2024-09-20 | 7.05 | 7.10 | 7.40 | -0.36 | -4.86% | 4 | 294 | 52.84% |
| NVDA241220P00565000 | 2024-05-06 3:14PM EDT | 2024-12-20 | 15.31 | 15.20 | 15.55 | +0.23 | +1.53% | 1 | 114 | 49.83% |
| NVDA250117P00565000 | 2024-05-07 11:30AM EDT | 2025-01-17 | 17.70 | 17.10 | 17.55 | 0.00 | - | 3 | 1,782 | 48.72% |
| NVDA250620P00565000 | 2024-04-16 3:04PM EDT | 2025-06-20 | 34.15 | 30.95 | 31.55 | 0.00 | - | 1 | 70 | 46.70% |
| NVDA251219P00565000 | 2024-05-07 12:17PM EDT | 2025-12-19 | 45.47 | 45.90 | 46.65 | 0.00 | - | 1 | 152 | 45.21% |
| NVDA260116P00565000 | 2024-04-30 2:44PM EDT | 2026-01-16 | 53.70 | 47.75 | 48.55 | 0.00 | - | 1 | 30 | 44.91% |
