Deutsche Märkte öffnen in 6 Stunden 57 Minuten
Nikkei 225
38.236,07 0,00 (0,00%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.668,20 -804,77 (-1,35%) CMC Crypto 200
1.361,91 +49,28 (+3,76%) 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:580.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 2024-05-10 | 237.37 | 340.85 | 343.15 | 0.00 | - | 6 | 7 | 195.02% |
| NVDA240517C00580000 | 2024-05-06 2:39PM EDT | 2024-05-17 | 340.00 | 339.10 | 345.85 | +101.73 | +42.70% | 6 | 1,090 | 127.61% |
| NVDA240524C00580000 | 2024-05-02 12:32PM EDT | 2024-05-24 | 267.97 | 342.10 | 345.40 | 0.00 | - | 7 | 5 | 113.18% |
| NVDA240531C00580000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 278.67 | 342.40 | 346.35 | 0.00 | - | 1 | 2 | 100.22% |
| NVDA240621C00580000 | 2024-05-06 12:02PM EDT | 2024-06-21 | 343.16 | 345.85 | 348.35 | +59.15 | +20.83% | 1 | 695 | 84.23% |
| NVDA240719C00580000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 317.10 | 349.40 | 352.85 | 0.00 | - | 17 | 168 | 75.31% |
| NVDA240816C00580000 | 2024-05-01 1:48PM EDT | 2024-08-16 | 268.26 | 353.05 | 358.30 | 0.00 | - | 2 | 146 | 71.08% |
| NVDA240920C00580000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 326.90 | 361.40 | 363.25 | 0.00 | - | 3 | 383 | 68.79% |
| NVDA241018C00580000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 328.79 | 365.75 | 368.00 | 0.00 | - | 2 | 41 | 66.86% |
| NVDA241115C00580000 | 2024-05-02 3:51PM EDT | 2024-11-15 | 314.76 | 370.75 | 373.20 | 0.00 | - | 2 | 65 | 65.88% |
| NVDA241220C00580000 | 2024-05-06 2:45PM EDT | 2024-12-20 | 378.29 | 377.75 | 379.90 | +30.81 | +8.87% | 1 | 377 | 65.34% |
| NVDA250117C00580000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 354.80 | 382.40 | 384.30 | 0.00 | - | 2 | 726 | 64.48% |
| NVDA250221C00580000 | 2024-05-01 3:54PM EDT | 2025-02-21 | 312.55 | 388.00 | 391.55 | 0.00 | - | 4 | 30 | 64.10% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 357.51 | 392.95 | 395.95 | 0.00 | - | 1 | 59 | 63.67% |
| NVDA250620C00580000 | 2024-05-06 10:52AM EDT | 2025-06-20 | 403.17 | 408.30 | 410.65 | +30.82 | +8.28% | 1 | 334 | 62.85% |
| NVDA250919C00580000 | 2024-05-06 11:18AM EDT | 2025-09-19 | 417.70 | 419.45 | 426.95 | +95.25 | +29.54% | 1 | 3 | 62.18% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 2025-12-19 | 424.10 | 435.95 | 438.45 | +53.60 | +14.47% | 1 | 206 | 62.08% |
| NVDA260116C00580000 | 2024-05-06 12:30PM EDT | 2026-01-16 | 435.78 | 439.75 | 442.45 | +83.28 | +23.63% | 1 | 333 | 61.97% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 459.50 | 462.25 | 0.00 | - | 4 | 63 | 61.42% |
| NVDA261218C00580000 | 2024-04-29 12:32PM EDT | 2026-12-18 | 440.20 | 479.25 | 485.05 | 0.00 | - | 1 | 101 | 60.91% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00580000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.18 | -0.04 | -80.00% | 17 | 275 | 157.62% |
| NVDA240517P00580000 | 2024-05-06 11:11AM EDT | 2024-05-17 | 0.11 | 0.06 | 0.11 | -0.05 | -31.25% | 6 | 1,126 | 94.53% |
| NVDA240524P00580000 | 2024-05-06 12:35PM EDT | 2024-05-24 | 0.49 | 0.43 | 0.46 | -0.20 | -28.99% | 43 | 237 | 88.48% |
| NVDA240531P00580000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 0.64 | 0.53 | 0.68 | -0.32 | -33.33% | 12 | 53 | 78.13% |
| NVDA240607P00580000 | 2024-05-06 2:21PM EDT | 2024-06-07 | 0.92 | 0.72 | 1.00 | -0.28 | -23.33% | 3 | 6 | 72.46% |
| NVDA240621P00580000 | 2024-05-06 3:10PM EDT | 2024-06-21 | 1.46 | 1.35 | 1.50 | -0.54 | -27.00% | 70 | 1,777 | 65.16% |
| NVDA240719P00580000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 2.90 | 2.65 | 2.86 | -0.76 | -20.77% | 12 | 427 | 57.45% |
| NVDA240816P00580000 | 2024-05-06 12:57PM EDT | 2024-08-16 | 4.80 | 4.35 | 4.75 | -1.00 | -17.24% | 4 | 327 | 53.94% |
| NVDA240920P00580000 | 2024-05-06 11:52AM EDT | 2024-09-20 | 8.55 | 8.00 | 8.20 | -1.75 | -16.99% | 1 | 636 | 52.92% |
| NVDA241018P00580000 | 2024-05-03 1:52PM EDT | 2024-10-18 | 10.77 | 9.95 | 10.40 | -1.99 | -15.60% | 25 | 876 | 51.04% |
| NVDA241115P00580000 | 2024-05-06 10:04AM EDT | 2024-11-15 | 13.77 | 12.50 | 13.20 | -4.18 | -23.29% | 1 | 517 | 50.20% |
| NVDA241220P00580000 | 2024-05-06 11:49AM EDT | 2024-12-20 | 16.86 | 16.45 | 17.05 | -3.19 | -15.91% | 19 | 611 | 50.08% |
| NVDA250117P00580000 | 2024-05-06 3:23PM EDT | 2025-01-17 | 18.95 | 18.45 | 19.05 | -3.15 | -14.25% | 8 | 743 | 48.88% |
| NVDA250221P00580000 | 2024-04-26 2:15PM EDT | 2025-02-21 | 28.30 | 21.80 | 22.80 | 0.00 | - | 3 | 223 | 48.54% |
| NVDA250321P00580000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 25.80 | 24.20 | 25.20 | -5.80 | -18.35% | 6 | 140 | 47.93% |
| NVDA250620P00580000 | 2024-05-06 12:10PM EDT | 2025-06-20 | 33.56 | 32.60 | 33.45 | -4.14 | -10.98% | 12 | 297 | 46.73% |
| NVDA250919P00580000 | 2024-05-02 9:53AM EDT | 2025-09-19 | 51.05 | 39.65 | 42.00 | 0.00 | - | - | 3 | 46.13% |
| NVDA251219P00580000 | 2024-04-26 12:26PM EDT | 2025-12-19 | 55.47 | 48.00 | 49.00 | 0.00 | - | 1 | 171 | 45.21% |
| NVDA260116P00580000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 50.60 | 49.95 | 51.05 | -15.25 | -23.16% | 2 | 87 | 44.95% |
| NVDA260618P00580000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 71.25 | 60.75 | 61.90 | 0.00 | - | 4 | 51 | 43.83% |
| NVDA261218P00580000 | 2024-05-06 11:14AM EDT | 2026-12-18 | 73.70 | 71.60 | 73.75 | -9.79 | -11.73% | 1 | 667 | 42.80% |
