Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.998,46 +114,20 (+0,29%) Gold
2.322,40 -1,80 (-0,08%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.218,75 -773,68 (-1,31%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EDT. Markt geöffnet.
Strike:615.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00615000 | 2024-05-06 1:31PM EDT | 2024-05-17 | 303.23 | 285.60 | 287.65 | 0.00 | - | 3 | 179 | 0.00% |
| NVDA240524C00615000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 278.00 | 286.50 | 289.25 | 0.00 | - | 9 | 13 | 67.58% |
| NVDA240621C00615000 | 2024-05-08 11:32AM EDT | 2024-06-21 | 290.60 | 290.50 | 291.95 | +24.85 | +9.35% | 1 | 524 | 65.99% |
| NVDA240719C00615000 | 2024-05-07 11:09AM EDT | 2024-07-19 | 301.20 | 295.40 | 297.05 | 0.00 | - | 1 | 362 | 63.35% |
| NVDA240920C00615000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 222.10 | 309.70 | 311.70 | 0.00 | - | 1 | 105 | 62.32% |
| NVDA241220C00615000 | 2024-05-07 3:25PM EDT | 2024-12-20 | 334.90 | 329.25 | 330.95 | 0.00 | - | 3 | 90 | 60.89% |
| NVDA250117C00615000 | 2024-05-06 9:47AM EDT | 2025-01-17 | 339.22 | 334.55 | 336.15 | 0.00 | - | 3 | 312 | 60.40% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 2025-02-21 | 278.25 | 341.75 | 343.20 | 0.00 | - | 6 | 47 | 60.29% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 2025-06-20 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 41.68% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 2025-12-19 | 368.82 | 394.20 | 396.40 | 0.00 | - | 1 | 113 | 59.85% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00615000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 0.14 | 0.08 | 0.11 | -0.02 | -12.50% | 1 | 907 | 84.47% |
| NVDA240524P00615000 | 2024-05-08 12:21PM EDT | 2024-05-24 | 0.54 | 0.49 | 0.63 | -0.09 | -14.29% | 3 | 86 | 79.49% |
| NVDA240607P00615000 | 2024-05-08 1:23PM EDT | 2024-06-07 | 1.26 | 1.24 | 1.37 | -0.02 | -1.56% | 9 | 4 | 66.65% |
| NVDA240621P00615000 | 2024-05-08 11:43AM EDT | 2024-06-21 | 2.23 | 2.20 | 2.26 | -0.12 | -5.11% | 13 | 860 | 60.59% |
| NVDA240719P00615000 | 2024-05-08 1:35PM EDT | 2024-07-19 | 4.31 | 4.25 | 4.40 | -0.10 | -2.27% | 9 | 694 | 54.16% |
| NVDA240920P00615000 | 2024-05-07 1:50PM EDT | 2024-09-20 | 12.20 | 12.00 | 12.30 | +0.45 | +3.83% | 1 | 151 | 51.11% |
| NVDA241220P00615000 | 2024-05-07 12:13PM EDT | 2024-12-20 | 22.65 | 23.30 | 23.80 | 0.00 | - | 21 | 123 | 48.85% |
| NVDA250117P00615000 | 2024-05-06 1:20PM EDT | 2025-01-17 | 25.16 | 25.85 | 26.40 | 0.00 | - | 3 | 499 | 47.81% |
| NVDA250221P00615000 | 2024-05-07 3:29PM EDT | 2025-02-21 | 30.49 | 30.15 | 30.95 | 0.00 | - | 2 | 25 | 47.55% |
| NVDA250620P00615000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 57.80 | 42.95 | 43.65 | 0.00 | - | 1 | 145 | 45.96% |
| NVDA251219P00615000 | 2024-04-25 3:52PM EDT | 2025-12-19 | 71.60 | 60.40 | 61.40 | 0.00 | - | 12 | 285 | 44.58% |
