Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.716,93 +41,25 (+0,11%) Gold
2.333,60 +25,00 (+1,08%) EUR/USD
1,0782 +0,0015 (+0,14%) Bitcoin EUR
58.977,96 -822,00 (-1,37%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:51AM EDT. Markt geöffnet.
Strike:570.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00570000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 318.34 | 347.90 | 349.75 | 0.00 | - | 1 | 2 | 190.33% |
| NVDA240517C00570000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 321.34 | 347.80 | 350.05 | 0.00 | - | 29 | 380 | 93.95% |
| NVDA240524C00570000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 287.41 | 349.00 | 352.35 | 0.00 | - | 1 | 7 | 108.66% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 349.20 | 353.40 | 0.00 | - | 2 | 4 | 97.64% |
| NVDA240621C00570000 | 2024-05-06 11:22AM EDT | 2024-06-21 | 351.01 | 352.90 | 355.05 | +65.31 | +22.86% | 2 | 823 | 83.72% |
| NVDA240719C00570000 | 2024-04-30 12:25PM EDT | 2024-07-19 | 316.40 | 355.35 | 358.30 | 0.00 | - | 5 | 193 | 73.17% |
| NVDA240816C00570000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 329.00 | 359.25 | 364.35 | 0.00 | - | 3 | 218 | 70.65% |
| NVDA240920C00570000 | 2024-05-03 9:49AM EDT | 2024-09-20 | 363.60 | 368.00 | 369.75 | +25.95 | +7.69% | 2 | 316 | 69.31% |
| NVDA241018C00570000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 318.32 | 372.20 | 373.90 | 0.00 | - | 4 | 13 | 67.16% |
| NVDA241115C00570000 | 2024-04-25 10:35AM EDT | 2024-11-15 | 285.20 | 377.05 | 378.85 | 0.00 | - | 1 | 17 | 66.15% |
| NVDA241220C00570000 | 2024-05-02 10:56AM EDT | 2024-12-20 | 315.95 | 382.70 | 386.00 | 0.00 | - | 1 | 233 | 65.44% |
| NVDA250117C00570000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 330.70 | 387.40 | 390.30 | 0.00 | - | 10 | 971 | 64.66% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 393.15 | 396.70 | 0.00 | - | 3 | 153 | 64.18% |
| NVDA250620C00570000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 358.62 | 413.45 | 415.10 | 0.00 | - | 6 | 136 | 63.01% |
| NVDA251219C00570000 | 2024-05-06 11:23AM EDT | 2025-12-19 | 439.73 | 439.80 | 442.60 | +21.43 | +5.12% | 18 | 1,036 | 62.15% |
| NVDA260116C00570000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 393.53 | 443.55 | 446.40 | 0.00 | - | 6 | 76 | 62.03% |
| NVDA260618C00570000 | 2024-05-01 10:51AM EDT | 2026-06-18 | 398.13 | 462.10 | 465.40 | 0.00 | - | 6 | 49 | 61.29% |
| NVDA261218C00570000 | 2024-05-03 1:30PM EDT | 2026-12-18 | 458.92 | 482.15 | 487.60 | 0.00 | - | 10 | 71 | 60.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00570000 | 2024-05-06 10:01AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2 | 73 | 125.00% |
| NVDA240517P00570000 | 2024-05-06 10:36AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 114 | 727 | 95.12% |
| NVDA240524P00570000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 0.60 | 0.37 | 0.48 | 0.00 | - | 5 | 128 | 88.13% |
| NVDA240531P00570000 | 2024-05-06 10:57AM EDT | 2024-05-31 | 0.65 | 0.56 | 0.69 | -0.20 | -23.53% | 7 | 138 | 79.15% |
| NVDA240607P00570000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 1.15 | 0.71 | 0.95 | 0.00 | - | 3 | 16 | 73.02% |
| NVDA240614P00570000 | 2024-05-03 11:37AM EDT | 2024-06-14 | 1.55 | 0.90 | 1.31 | 0.00 | - | 15 | 15 | 69.12% |
| NVDA240621P00570000 | 2024-05-06 11:03AM EDT | 2024-06-21 | 1.43 | 1.34 | 1.44 | -0.42 | -22.70% | 6 | 1,136 | 66.03% |
| NVDA240719P00570000 | 2024-05-06 10:50AM EDT | 2024-07-19 | 2.75 | 2.64 | 2.77 | -0.60 | -17.91% | 14 | 515 | 58.45% |
| NVDA240816P00570000 | 2024-05-06 9:37AM EDT | 2024-08-16 | 4.49 | 4.30 | 4.55 | -0.77 | -14.64% | 4 | 282 | 54.82% |
| NVDA240920P00570000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 9.20 | 7.70 | 8.05 | 0.00 | - | 3 | 402 | 53.77% |
| NVDA241018P00570000 | 2024-05-02 2:53PM EDT | 2024-10-18 | 14.00 | 9.55 | 10.00 | 0.00 | - | 22 | 656 | 51.69% |
| NVDA241115P00570000 | 2024-05-03 9:59AM EDT | 2024-11-15 | 12.85 | 12.15 | 12.75 | -1.70 | -11.68% | 3 | 176 | 50.93% |
| NVDA241220P00570000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 16.30 | 15.80 | 16.10 | -3.10 | -15.98% | 2 | 265 | 50.25% |
| NVDA250117P00570000 | 2024-05-06 10:06AM EDT | 2025-01-17 | 18.24 | 17.65 | 18.05 | -2.36 | -11.46% | 1 | 828 | 49.20% |
| NVDA250221P00570000 | 2024-04-26 12:47PM EDT | 2025-02-21 | 26.30 | 20.80 | 21.80 | 0.00 | - | 1 | 103 | 48.95% |
| NVDA250620P00570000 | 2024-04-30 11:48AM EDT | 2025-06-20 | 37.75 | 31.45 | 32.05 | 0.00 | - | 4 | 449 | 47.05% |
| NVDA251219P00570000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 55.22 | 46.00 | 46.95 | 0.00 | - | 30 | 206 | 45.40% |
| NVDA260116P00570000 | 2024-05-01 12:50PM EDT | 2026-01-16 | 62.65 | 47.75 | 48.85 | 0.00 | - | 2 | 87 | 45.10% |
| NVDA260618P00570000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 67.95 | 58.30 | 59.35 | 0.00 | - | 6 | 51 | 43.95% |
| NVDA261218P00570000 | 2024-05-06 9:49AM EDT | 2026-12-18 | 70.80 | 69.35 | 70.75 | -2.77 | -3.77% | 26 | 315 | 42.86% |
