Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.960,67 +76,41 (+0,20%) Gold
2.324,40 +0,20 (+0,01%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.070,27 -1.107,23 (-1,87%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Strike:595.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00595000 | 2024-05-08 11:23AM EDT | 2024-05-17 | 305.00 | 306.95 | 308.60 | +19.78 | +6.93% | 1 | 378 | 109.67% |
| NVDA240607C00595000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 280.14 | 308.00 | 312.60 | 0.00 | - | - | 8 | 82.76% |
| NVDA240621C00595000 | 2024-05-03 9:44AM EDT | 2024-06-21 | 289.03 | 311.85 | 313.75 | 0.00 | - | 2 | 512 | 77.80% |
| NVDA240719C00595000 | 2024-05-02 11:52AM EDT | 2024-07-19 | 268.60 | 316.15 | 317.60 | 0.00 | - | 1 | 50 | 69.76% |
| NVDA240920C00595000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 318.18 | 329.10 | 330.25 | 0.00 | - | 20 | 122 | 65.62% |
| NVDA241220C00595000 | 2024-04-29 9:50AM EDT | 2024-12-20 | 311.40 | 346.60 | 348.50 | 0.00 | - | 7 | 101 | 63.06% |
| NVDA250117C00595000 | 2024-05-02 10:51AM EDT | 2025-01-17 | 303.00 | 351.85 | 353.55 | 0.00 | - | 2 | 394 | 62.53% |
| NVDA250620C00595000 | 2024-05-06 2:44PM EDT | 2025-06-20 | 396.60 | 379.40 | 381.95 | 0.00 | - | 1 | 199 | 61.54% |
| NVDA251219C00595000 | 2024-04-25 12:40PM EDT | 2025-12-19 | 339.67 | 408.25 | 410.80 | 0.00 | - | 1 | 68 | 61.01% |
| NVDA260116C00595000 | 2024-04-29 1:16PM EDT | 2026-01-16 | 392.25 | 412.20 | 415.15 | 0.00 | - | 1 | 91 | 60.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00595000 | 2024-05-08 11:21AM EDT | 2024-05-17 | 0.10 | 0.07 | 0.08 | -0.01 | -9.09% | 16 | 2,418 | 89.06% |
| NVDA240607P00595000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 1.05 | 0.84 | 1.03 | 0.00 | - | 7 | 9 | 68.02% |
| NVDA240621P00595000 | 2024-05-08 10:51AM EDT | 2024-06-21 | 1.60 | 1.63 | 1.69 | -0.17 | -9.60% | 7 | 1,558 | 61.77% |
| NVDA240719P00595000 | 2024-05-08 11:11AM EDT | 2024-07-19 | 3.30 | 3.20 | 3.40 | 0.00 | - | 2 | 358 | 54.89% |
| NVDA240920P00595000 | 2024-05-08 11:47AM EDT | 2024-09-20 | 10.25 | 9.80 | 10.05 | +0.18 | +1.79% | 33 | 174 | 51.58% |
| NVDA241220P00595000 | 2024-05-08 11:08AM EDT | 2024-12-20 | 19.80 | 19.65 | 20.20 | -0.25 | -1.25% | 1 | 118 | 49.11% |
| NVDA250117P00595000 | 2024-05-07 3:18PM EDT | 2025-01-17 | 22.70 | 22.15 | 22.65 | 0.00 | - | 13 | 213 | 48.12% |
| NVDA250620P00595000 | 2024-05-02 12:28PM EDT | 2025-06-20 | 46.20 | 38.05 | 38.70 | 0.00 | - | 4 | 256 | 46.25% |
| NVDA251219P00595000 | 2024-05-03 9:58AM EDT | 2025-12-19 | 56.85 | 54.50 | 55.20 | 0.00 | - | 1 | 92 | 44.75% |
| NVDA260116P00595000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 59.37 | 56.50 | 57.40 | 0.00 | - | 10 | 64 | 44.51% |
