Deutsche Märkte öffnen in 6 Stunden 59 Minuten
Nikkei 225
38.236,07 0,00 (0,00%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.644,23 -812,91 (-1,37%) CMC Crypto 200
1.360,94 +48,31 (+3,68%) 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:600.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00600000 | 2024-05-06 12:59PM EDT | 2024-05-10 | 319.85 | 320.95 | 323.10 | +34.70 | +12.17% | 10 | 256 | 183.20% |
| NVDA240517C00600000 | 2024-05-06 1:45PM EDT | 2024-05-17 | 319.46 | 321.50 | 324.00 | +29.84 | +10.30% | 13 | 3,341 | 123.56% |
| NVDA240524C00600000 | 2024-05-06 1:45PM EDT | 2024-05-24 | 320.74 | 322.45 | 325.40 | +27.16 | +9.25% | 13 | 28 | 107.36% |
| NVDA240531C00600000 | 2024-05-06 3:24PM EDT | 2024-05-31 | 325.00 | 322.80 | 326.45 | +42.57 | +15.07% | 5 | 16 | 95.35% |
| NVDA240621C00600000 | 2024-05-06 2:52PM EDT | 2024-06-21 | 326.11 | 325.30 | 331.20 | +31.83 | +10.82% | 24 | 4,142 | 82.45% |
| NVDA240719C00600000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 299.90 | 330.45 | 333.60 | 0.00 | - | 2 | 603 | 72.48% |
| NVDA240816C00600000 | 2024-05-06 11:37AM EDT | 2024-08-16 | 333.50 | 336.00 | 337.90 | +30.50 | +10.07% | 2 | 437 | 68.66% |
| NVDA240920C00600000 | 2024-05-06 11:19AM EDT | 2024-09-20 | 338.66 | 343.80 | 345.15 | +25.03 | +7.98% | 25 | 5,877 | 67.05% |
| NVDA241018C00600000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 348.50 | 348.55 | 350.40 | +29.39 | +9.21% | 3 | 77 | 65.36% |
| NVDA241115C00600000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 314.12 | 354.05 | 356.00 | 0.00 | - | 1 | 108 | 64.56% |
| NVDA241220C00600000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 351.54 | 360.05 | 364.25 | +21.07 | +6.38% | 1 | 956 | 64.00% |
| NVDA250117C00600000 | 2024-05-06 1:11PM EDT | 2025-01-17 | 363.75 | 366.30 | 368.20 | +25.46 | +7.53% | 37 | 3,800 | 63.39% |
| NVDA250221C00600000 | 2024-05-06 2:44PM EDT | 2025-02-21 | 373.00 | 372.65 | 375.45 | +62.75 | +20.23% | 2 | 180 | 63.08% |
| NVDA250321C00600000 | 2024-05-06 9:44AM EDT | 2025-03-21 | 364.10 | 377.65 | 380.00 | +55.95 | +18.16% | 2 | 130 | 62.62% |
| NVDA250620C00600000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 394.40 | 393.95 | 396.15 | +28.40 | +7.76% | 1 | 1,560 | 62.11% |
| NVDA250919C00600000 | 2024-05-03 2:13PM EDT | 2025-09-19 | 382.00 | 406.00 | 413.35 | 0.00 | - | 3 | 2 | 61.60% |
| NVDA251219C00600000 | 2024-05-06 10:41AM EDT | 2025-12-19 | 417.93 | 422.70 | 425.15 | +24.79 | +6.31% | 4 | 895 | 61.44% |
| NVDA260116C00600000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 426.90 | 426.80 | 429.10 | +31.10 | +7.86% | 17 | 736 | 61.34% |
| NVDA260618C00600000 | 2024-05-03 2:41PM EDT | 2026-06-18 | 421.65 | 447.40 | 449.85 | 0.00 | - | 1 | 165 | 60.89% |
| NVDA261218C00600000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 471.48 | 468.00 | 473.45 | +32.86 | +7.49% | 9 | 492 | 60.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00600000 | 2024-05-06 12:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 228 | 1,108 | 128.91% |
| NVDA240517P00600000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 463 | 8,473 | 90.82% |
| NVDA240524P00600000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 0.53 | 0.50 | 0.56 | -0.33 | -38.37% | 557 | 1,085 | 84.50% |
| NVDA240531P00600000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 0.80 | 0.63 | 0.82 | -0.50 | -38.46% | 91 | 562 | 74.78% |
| NVDA240607P00600000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 1.10 | 0.92 | 1.21 | -0.55 | -33.33% | 30 | 213 | 69.87% |
| NVDA240614P00600000 | 2024-05-06 12:43PM EDT | 2024-06-14 | 1.58 | 1.32 | 1.70 | -0.59 | -27.19% | 14 | 11 | 66.82% |
| NVDA240621P00600000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.85 | -0.82 | -31.30% | 240 | 4,695 | 63.33% |
| NVDA240719P00600000 | 2024-05-06 3:32PM EDT | 2024-07-19 | 3.60 | 3.45 | 3.55 | -1.05 | -22.58% | 61 | 1,515 | 56.32% |
| NVDA240816P00600000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 5.65 | 5.40 | 5.75 | -1.75 | -23.65% | 91 | 1,164 | 52.86% |
| NVDA240920P00600000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 10.00 | 9.60 | 9.95 | -2.45 | -19.68% | 44 | 4,186 | 52.14% |
| NVDA241018P00600000 | 2024-05-06 3:28PM EDT | 2024-10-18 | 12.52 | 12.00 | 12.50 | -2.74 | -17.96% | 13 | 301 | 50.45% |
| NVDA241115P00600000 | 2024-05-06 12:17PM EDT | 2024-11-15 | 15.85 | 14.95 | 15.55 | -2.60 | -14.09% | 9 | 1,325 | 49.93% |
| NVDA241220P00600000 | 2024-05-06 3:14PM EDT | 2024-12-20 | 19.64 | 19.10 | 19.75 | -3.61 | -15.53% | 11 | 1,783 | 49.43% |
| NVDA250117P00600000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 21.99 | 21.60 | 22.15 | -3.61 | -14.10% | 101 | 3,772 | 48.41% |
| NVDA250221P00600000 | 2024-05-06 10:13AM EDT | 2025-02-21 | 27.00 | 25.40 | 26.15 | -2.73 | -9.18% | 4 | 347 | 48.02% |
| NVDA250321P00600000 | 2024-05-06 3:59PM EDT | 2025-03-21 | 28.55 | 28.05 | 28.85 | -4.20 | -12.82% | 25 | 787 | 47.49% |
| NVDA250620P00600000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 37.70 | 37.00 | 37.80 | -6.10 | -13.93% | 11 | 1,737 | 46.35% |
| NVDA250919P00600000 | 2024-05-06 2:59PM EDT | 2025-09-19 | 45.90 | 44.45 | 46.80 | -7.60 | -14.21% | 7 | 22 | 45.73% |
| NVDA251219P00600000 | 2024-05-06 3:59PM EDT | 2025-12-19 | 54.07 | 53.40 | 54.35 | -4.29 | -7.35% | 10 | 2,906 | 44.87% |
| NVDA260116P00600000 | 2024-05-06 3:18PM EDT | 2026-01-16 | 56.30 | 55.40 | 56.55 | -3.95 | -6.56% | 332 | 931 | 44.63% |
| NVDA260618P00600000 | 2024-05-06 11:34AM EDT | 2026-06-18 | 68.10 | 66.80 | 67.90 | -5.75 | -7.79% | 150 | 580 | 43.51% |
| NVDA261218P00600000 | 2024-05-06 3:51PM EDT | 2026-12-18 | 79.80 | 78.10 | 79.80 | -3.81 | -4.56% | 79 | 1,465 | 42.36% |
