Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.496,03 +65,98 (+0,36%) Euro Stoxx 50
5.043,41 +27,31 (+0,54%) Dow Jones 30
38.906,62 +22,36 (+0,06%) Gold
2.319,20 -5,00 (-0,22%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.978,08 -987,96 (-1,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Strike:575.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00575000 | 2024-05-06 2:17PM EDT | 2024-05-17 | 344.21 | 332.80 | 335.30 | 0.00 | - | 3 | 224 | 160.23% |
| NVDA240621C00575000 | 2024-05-07 12:19PM EDT | 2024-06-21 | 344.78 | 336.90 | 340.30 | 0.00 | - | 1 | 481 | 90.81% |
| NVDA240719C00575000 | 2024-05-07 12:03PM EDT | 2024-07-19 | 345.79 | 341.70 | 344.35 | 0.00 | - | 1 | 82 | 79.90% |
| NVDA240920C00575000 | 2024-04-26 1:32PM EDT | 2024-09-20 | 330.90 | 352.55 | 354.95 | 0.00 | - | 4 | 1,319 | 70.66% |
| NVDA241220C00575000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 355.35 | 369.55 | 371.75 | 0.00 | - | 1 | 160 | 66.74% |
| NVDA250117C00575000 | 2024-05-07 12:57PM EDT | 2025-01-17 | 378.85 | 373.80 | 375.60 | 0.00 | - | 3 | 607 | 65.46% |
| NVDA250620C00575000 | 2024-05-06 9:32AM EDT | 2025-06-20 | 387.40 | 400.00 | 402.55 | 0.00 | - | 1 | 123 | 63.76% |
| NVDA251219C00575000 | 2024-05-01 3:02PM EDT | 2025-12-19 | 386.95 | 426.75 | 429.40 | 0.00 | - | 1 | 287 | 62.53% |
| NVDA260116C00575000 | 2024-05-07 2:24PM EDT | 2026-01-16 | 427.80 | 431.25 | 434.05 | 0.00 | - | 3 | 43 | 62.65% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00575000 | 2024-05-07 1:55PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | 0.00 | - | 4 | 845 | 98.05% |
| NVDA240621P00575000 | 2024-05-08 9:53AM EDT | 2024-06-21 | 1.29 | 1.25 | 1.35 | -0.06 | -4.44% | 2 | 650 | 64.06% |
| NVDA240719P00575000 | 2024-05-07 12:19PM EDT | 2024-07-19 | 2.60 | 2.52 | 2.69 | 0.00 | - | 3 | 369 | 56.52% |
| NVDA240920P00575000 | 2024-05-07 10:20AM EDT | 2024-09-20 | 8.75 | 7.85 | 8.15 | 0.00 | - | 51 | 2,394 | 52.37% |
| NVDA241220P00575000 | 2024-05-07 1:33PM EDT | 2024-12-20 | 16.20 | 16.40 | 16.90 | 0.00 | - | 3 | 171 | 49.59% |
| NVDA250117P00575000 | 2024-05-07 3:40PM EDT | 2025-01-17 | 19.36 | 18.40 | 18.95 | 0.00 | - | 2 | 1,987 | 48.46% |
| NVDA250620P00575000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 36.50 | 32.85 | 33.50 | 0.00 | - | 4 | 278 | 46.48% |
| NVDA251219P00575000 | 2024-05-07 12:30PM EDT | 2025-12-19 | 48.33 | 48.15 | 49.10 | 0.00 | - | 6 | 754 | 45.03% |
| NVDA260116P00575000 | 2024-04-01 10:53AM EDT | 2026-01-16 | 53.90 | 62.10 | 63.10 | 0.00 | - | 6 | 35 | 49.18% |
