Deutsche Märkte schließen in 7 Stunden 15 Minuten
DAX
18.487,26 +57,21 (+0,31%) Euro Stoxx 50
5.029,31 +13,21 (+0,26%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.313,50 -10,70 (-0,46%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
57.869,62 -1.238,17 (-2,09%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:605.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00605000 | 2024-05-03 11:24AM EDT | 2024-05-17 | 276.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00605000 | 2024-05-02 11:32AM EDT | 2024-06-21 | 249.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00605000 | 2024-04-30 12:41PM EDT | 2024-07-19 | 278.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00605000 | 2024-05-07 11:23AM EDT | 2024-09-20 | 322.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00605000 | 2024-05-03 11:49AM EDT | 2024-12-20 | 322.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00605000 | 2024-05-06 9:47AM EDT | 2025-01-17 | 347.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00605000 | 2024-05-06 2:58PM EDT | 2025-02-21 | 371.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620C00605000 | 2024-05-07 2:27PM EDT | 2025-06-20 | 371.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00605000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 405.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00605000 | 2024-05-07 10:01AM EDT | 2026-01-16 | 402.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00605000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240607P00605000 | 2024-05-03 1:42PM EDT | 2024-06-07 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240621P00605000 | 2024-05-07 3:26PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NVDA240719P00605000 | 2024-05-07 10:52AM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240920P00605000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00605000 | 2024-05-07 2:15PM EDT | 2024-12-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117P00605000 | 2024-05-02 11:09AM EDT | 2025-01-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| NVDA250221P00605000 | 2024-05-06 12:21PM EDT | 2025-02-21 | 27.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620P00605000 | 2024-05-06 11:18AM EDT | 2025-06-20 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 2025-12-19 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 45.97% |
| NVDA260116P00605000 | 2024-05-06 11:56AM EDT | 2026-01-16 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
