Deutsche Märkte öffnen in 7 Stunden 6 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.682,59 -819,42 (-1,38%) CMC Crypto 200
1.362,29 +49,66 (+3,78%) 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:620.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00620000 | 2024-05-03 12:24PM EDT | 2024-05-10 | 287.41 | 300.90 | 303.20 | +21.11 | +7.93% | 4 | 110 | 153.42% |
| NVDA240517C00620000 | 2024-05-03 1:00PM EDT | 2024-05-17 | 267.34 | 299.20 | 306.00 | 0.00 | - | 47 | 1,200 | 108.30% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 2024-05-24 | 226.98 | 302.50 | 305.75 | 0.00 | - | 2 | 9 | 99.00% |
| NVDA240531C00620000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 272.51 | 302.90 | 306.90 | 0.00 | - | 1 | 6 | 88.82% |
| NVDA240621C00620000 | 2024-05-06 2:02PM EDT | 2024-06-21 | 305.42 | 306.70 | 309.70 | +28.62 | +10.34% | 8 | 856 | 76.31% |
| NVDA240719C00620000 | 2024-05-06 12:24PM EDT | 2024-07-19 | 307.74 | 312.55 | 313.75 | +26.39 | +9.38% | 8 | 440 | 69.47% |
| NVDA240816C00620000 | 2024-05-06 1:59PM EDT | 2024-08-16 | 313.60 | 316.10 | 321.05 | +36.55 | +13.19% | 3 | 278 | 66.24% |
| NVDA240920C00620000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 293.50 | 326.00 | 327.85 | 0.00 | - | 5 | 378 | 65.21% |
| NVDA241018C00620000 | 2024-04-19 2:45PM EDT | 2024-10-18 | 207.35 | 331.10 | 333.40 | 0.00 | - | 3 | 30 | 63.68% |
| NVDA241115C00620000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 302.13 | 337.00 | 339.50 | 0.00 | - | 1 | 99 | 63.06% |
| NVDA241220C00620000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 267.48 | 345.15 | 347.30 | 0.00 | - | 3 | 444 | 62.88% |
| NVDA250117C00620000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 335.33 | 349.25 | 352.95 | +36.86 | +12.35% | 2 | 1,193 | 62.05% |
| NVDA250221C00620000 | 2024-05-06 1:41PM EDT | 2025-02-21 | 354.50 | 357.35 | 359.95 | +63.85 | +21.97% | 1 | 69 | 62.02% |
| NVDA250321C00620000 | 2024-04-26 11:26AM EDT | 2025-03-21 | 322.00 | 362.65 | 365.20 | 0.00 | - | 1 | 97 | 61.73% |
| NVDA250620C00620000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 350.28 | 379.75 | 382.00 | 0.00 | - | 1 | 416 | 61.31% |
| NVDA250919C00620000 | 2024-04-24 12:08PM EDT | 2025-09-19 | 300.60 | 392.05 | 399.90 | 0.00 | - | - | 0 | 60.83% |
| NVDA251219C00620000 | 2024-05-01 1:47PM EDT | 2025-12-19 | 333.85 | 409.90 | 412.30 | 0.00 | - | 1 | 86 | 60.83% |
| NVDA260116C00620000 | 2024-05-06 3:34PM EDT | 2026-01-16 | 411.50 | 414.00 | 416.60 | +29.85 | +7.82% | 2 | 325 | 60.75% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 312.98 | 435.35 | 438.05 | 0.00 | - | 3 | 65 | 60.36% |
| NVDA261218C00620000 | 2024-05-06 3:41PM EDT | 2026-12-18 | 457.34 | 456.60 | 462.50 | +28.34 | +6.61% | 2 | 194 | 60.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00620000 | 2024-05-06 3:18PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 2,194 | 926 | 107.03% |
| NVDA240517P00620000 | 2024-05-06 3:21PM EDT | 2024-05-17 | 0.15 | 0.11 | 0.16 | -0.08 | -34.78% | 120 | 2,107 | 82.13% |
| NVDA240524P00620000 | 2024-05-06 3:17PM EDT | 2024-05-24 | 0.62 | 0.55 | 0.72 | -0.58 | -48.33% | 21 | 430 | 78.47% |
| NVDA240531P00620000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 1.02 | 0.83 | 1.07 | -0.61 | -37.42% | 16 | 121 | 71.03% |
| NVDA240607P00620000 | 2024-05-06 2:54PM EDT | 2024-06-07 | 1.43 | 1.26 | 1.56 | -0.74 | -34.10% | 4 | 14 | 67.02% |
| NVDA240614P00620000 | 2024-05-06 9:38AM EDT | 2024-06-14 | 2.36 | 1.61 | 2.14 | -0.46 | -16.31% | 1 | 1 | 63.83% |
| NVDA240621P00620000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 2.43 | 2.19 | 2.37 | -0.95 | -28.11% | 81 | 1,506 | 60.94% |
| NVDA240719P00620000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 4.41 | 4.30 | 4.45 | -1.71 | -27.94% | 9 | 655 | 54.76% |
| NVDA240816P00620000 | 2024-05-06 11:21AM EDT | 2024-08-16 | 7.54 | 6.70 | 7.05 | -1.61 | -17.60% | 13 | 642 | 51.69% |
| NVDA240920P00620000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 12.08 | 11.65 | 12.00 | -2.72 | -18.38% | 8 | 684 | 51.32% |
| NVDA241018P00620000 | 2024-05-06 2:21PM EDT | 2024-10-18 | 15.20 | 14.30 | 14.95 | -3.45 | -18.50% | 15 | 106 | 50.05% |
| NVDA241115P00620000 | 2024-05-06 9:32AM EDT | 2024-11-15 | 21.00 | 17.75 | 18.45 | -2.40 | -10.26% | 3 | 518 | 49.38% |
| NVDA241220P00620000 | 2024-05-06 2:42PM EDT | 2024-12-20 | 23.37 | 22.45 | 23.10 | -6.83 | -22.62% | 3 | 269 | 48.93% |
| NVDA250117P00620000 | 2024-05-06 3:23PM EDT | 2025-01-17 | 25.40 | 25.00 | 25.60 | -11.10 | -30.41% | 9 | 892 | 47.85% |
| NVDA250221P00620000 | 2024-05-06 12:12PM EDT | 2025-02-21 | 30.18 | 29.25 | 30.05 | -5.67 | -15.82% | 4 | 808 | 47.56% |
| NVDA250321P00620000 | 2024-05-06 3:58PM EDT | 2025-03-21 | 32.76 | 32.20 | 33.05 | -4.66 | -12.45% | 13 | 284 | 47.09% |
| NVDA250620P00620000 | 2024-05-06 10:03AM EDT | 2025-06-20 | 43.40 | 42.00 | 42.60 | -3.50 | -7.46% | 20 | 249 | 45.97% |
| NVDA250919P00620000 | 2024-05-06 12:18PM EDT | 2025-09-19 | 51.40 | 49.80 | 52.25 | -10.40 | -16.83% | 1 | 22 | 45.41% |
| NVDA251219P00620000 | 2024-05-06 11:30AM EDT | 2025-12-19 | 60.30 | 59.10 | 60.20 | -4.70 | -7.23% | 2 | 346 | 44.57% |
| NVDA260116P00620000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 62.50 | 61.25 | 62.40 | -7.95 | -11.28% | 3 | 228 | 44.29% |
| NVDA260618P00620000 | 2024-05-02 12:19PM EDT | 2026-06-18 | 85.35 | 73.15 | 74.35 | 0.00 | - | 6 | 54 | 43.21% |
| NVDA261218P00620000 | 2024-05-06 11:04AM EDT | 2026-12-18 | 87.60 | 85.20 | 87.30 | -12.60 | -12.57% | 11 | 236 | 42.23% |
