Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.068,25 +183,99 (+0,47%) Bitcoin EUR
57.922,37 -864,43 (-1,47%) CMC Crypto 200
1.319,62 +24,95 (+1,93%) Nasdaq Compositive
16.300,92 -31,63 (-0,19%) S&P 500
5.188,88 +1,18 (+0,02%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:41PM EDT. Markt geöffnet.
Strike:625.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00625000 | 2024-05-07 11:49AM EDT | 2024-05-17 | 285.16 | 278.50 | 280.50 | 0.00 | - | 62 | 410 | 92.97% |
| NVDA240524C00625000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 268.85 | 280.15 | 282.25 | 0.00 | - | 4 | 13 | 93.60% |
| NVDA240607C00625000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 271.06 | 281.00 | 284.35 | 0.00 | - | 4 | 4 | 76.93% |
| NVDA240621C00625000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 278.86 | 284.05 | 286.35 | -8.73 | -3.04% | 30 | 908 | 71.88% |
| NVDA240719C00625000 | 2024-05-06 12:38PM EDT | 2024-07-19 | 304.70 | 289.70 | 290.80 | 0.00 | - | 6 | 308 | 65.90% |
| NVDA240920C00625000 | 2024-05-02 10:32AM EDT | 2024-09-20 | 253.84 | 304.55 | 305.20 | 0.00 | - | 5 | 581 | 63.01% |
| NVDA241220C00625000 | 2024-05-02 1:38PM EDT | 2024-12-20 | 284.40 | 324.20 | 325.95 | 0.00 | - | 13 | 255 | 61.37% |
| NVDA250117C00625000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 294.79 | 329.40 | 332.25 | 0.00 | - | 1 | 1,159 | 61.01% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 313.35 | 336.55 | 339.20 | 0.00 | - | 16 | 72 | 60.71% |
| NVDA250620C00625000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 373.49 | 360.20 | 362.05 | 0.00 | - | 4 | 238 | 60.43% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 2025-12-19 | 380.80 | 390.70 | 393.00 | 0.00 | - | 1 | 185 | 60.11% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00625000 | 2024-05-08 3:25PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.13 | -0.05 | -29.41% | 137 | 2,868 | 83.11% |
| NVDA240524P00625000 | 2024-05-08 1:00PM EDT | 2024-05-24 | 0.66 | 0.62 | 0.71 | +0.01 | +1.54% | 11 | 103 | 78.61% |
| NVDA240607P00625000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 2.28 | 1.35 | 1.52 | 0.00 | - | 5 | 20 | 65.43% |
| NVDA240614P00625000 | 2024-05-03 12:39PM EDT | 2024-06-14 | 3.10 | 1.84 | 2.14 | 0.00 | - | 1 | 1 | 62.49% |
| NVDA240621P00625000 | 2024-05-08 1:03PM EDT | 2024-06-21 | 2.46 | 2.46 | 2.53 | +0.01 | +0.41% | 26 | 1,047 | 59.83% |
| NVDA240719P00625000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 4.51 | 4.65 | 4.85 | -0.41 | -8.33% | 2 | 778 | 53.51% |
| NVDA240920P00625000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 12.68 | 13.10 | 13.30 | 0.00 | - | 1 | 319 | 50.78% |
| NVDA241220P00625000 | 2024-05-06 10:06AM EDT | 2024-12-20 | 24.90 | 24.75 | 25.15 | 0.00 | - | 5 | 150 | 48.42% |
| NVDA250117P00625000 | 2024-05-07 1:59PM EDT | 2025-01-17 | 28.00 | 27.45 | 27.80 | 0.00 | - | 6 | 570 | 47.37% |
| NVDA250221P00625000 | 2024-05-06 10:10AM EDT | 2025-02-21 | 32.55 | 32.05 | 32.55 | 0.00 | - | 2 | 257 | 47.16% |
| NVDA250620P00625000 | 2024-05-08 3:16PM EDT | 2025-06-20 | 45.70 | 45.15 | 45.70 | +1.63 | +3.70% | 160 | 679 | 45.65% |
| NVDA251219P00625000 | 2024-04-26 10:19AM EDT | 2025-12-19 | 68.91 | 63.00 | 63.85 | 0.00 | - | 1 | 122 | 44.31% |
