Deutsche Märkte schließen in 4 Stunden 46 Minuten
DAX
18.160,14 +158,54 (+0,88%) Euro Stoxx 50
4.959,59 +38,11 (+0,77%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,40 +19,80 (+0,86%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
59.672,93 +568,99 (+0,96%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:590.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00590000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 298.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00590000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 295.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00590000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 299.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 2024-05-31 | 288.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00590000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 305.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00590000 | 2024-05-02 11:23AM EDT | 2024-07-19 | 270.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00590000 | 2024-05-01 2:32PM EDT | 2024-08-16 | 258.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00590000 | 2024-05-02 10:40AM EDT | 2024-09-20 | 283.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00590000 | 2024-05-02 10:15AM EDT | 2024-10-18 | 285.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115C00590000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 314.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00590000 | 2024-05-03 2:35PM EDT | 2024-12-20 | 344.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00590000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 323.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00590000 | 2024-05-02 11:33AM EDT | 2025-02-21 | 316.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA250620C00590000 | 2024-05-02 3:29PM EDT | 2025-06-20 | 348.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 399.55 | 402.00 | 0.00 | - | 2 | 223 | 61.01% |
| NVDA260116C00590000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 325.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00590000 | 2024-05-02 11:10AM EDT | 2026-12-18 | 417.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00590000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| NVDA240517P00590000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240524P00590000 | 2024-05-03 1:45PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA240531P00590000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240607P00590000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240614P00590000 | 2024-05-03 11:40AM EDT | 2024-06-14 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| NVDA240621P00590000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240719P00590000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240816P00590000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240920P00590000 | 2024-05-02 3:12PM EDT | 2024-09-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA241018P00590000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 19.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA241115P00590000 | 2024-05-02 9:56AM EDT | 2024-11-15 | 21.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA241220P00590000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250117P00590000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00590000 | 2024-04-26 11:49AM EDT | 2025-02-21 | 30.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00590000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219P00590000 | 2024-04-30 10:12AM EDT | 2025-12-19 | 57.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00590000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 69.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00590000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 74.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA261218P00590000 | 2024-05-01 11:16AM EDT | 2026-12-18 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
