Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
38.617,58 +381,51 (+1,00%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.193,21 -370,97 (-0,62%) CMC Crypto 200
1.372,44 +59,82 (+4,56%) 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:630.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00630000 | 2024-05-06 3:15PM EDT | 2024-05-10 | 290.93 | 290.90 | 293.25 | +77.39 | +36.24% | 1 | 9 | 166.21% |
| NVDA240517C00630000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 254.00 | 289.30 | 294.85 | 0.00 | - | 2 | 947 | 100.20% |
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 261.65 | 292.60 | 295.90 | 0.00 | - | 1 | 4 | 99.06% |
| NVDA240531C00630000 | 2024-05-02 11:49AM EDT | 2024-05-31 | 223.99 | 293.10 | 297.10 | 0.00 | - | 1 | 11 | 88.49% |
| NVDA240621C00630000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 268.30 | 297.40 | 299.85 | 0.00 | - | 4 | 522 | 75.69% |
| NVDA240719C00630000 | 2024-05-06 1:16PM EDT | 2024-07-19 | 299.94 | 303.20 | 304.40 | +66.24 | +28.34% | 20 | 509 | 68.76% |
| NVDA240816C00630000 | 2024-05-03 11:20AM EDT | 2024-08-16 | 269.88 | 307.15 | 311.35 | 0.00 | - | 5 | 330 | 65.31% |
| NVDA240920C00630000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 303.35 | 317.55 | 319.00 | +20.90 | +7.40% | 5 | 741 | 64.71% |
| NVDA241018C00630000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 187.73 | 322.70 | 324.95 | 0.00 | - | 1 | 19 | 63.22% |
| NVDA241115C00630000 | 2024-05-02 12:31PM EDT | 2024-11-15 | 263.73 | 328.80 | 331.45 | 0.00 | - | 1 | 73 | 62.69% |
| NVDA241220C00630000 | 2024-05-02 11:39AM EDT | 2024-12-20 | 273.39 | 337.10 | 339.45 | 0.00 | - | 2 | 190 | 62.49% |
| NVDA250117C00630000 | 2024-05-06 11:32AM EDT | 2025-01-17 | 340.20 | 342.75 | 344.40 | +61.54 | +22.08% | 17 | 671 | 61.82% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 2025-02-21 | 265.53 | 349.85 | 352.45 | 0.00 | - | 13 | 93 | 61.71% |
| NVDA250620C00630000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 345.50 | 371.15 | 376.30 | 0.00 | - | 2 | 1,767 | 60.96% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 368.40 | 403.60 | 406.10 | 0.00 | - | 10 | 68 | 60.63% |
| NVDA260116C00630000 | 2024-05-06 10:10AM EDT | 2026-01-16 | 399.05 | 407.70 | 410.35 | +109.94 | +38.03% | 10 | 174 | 60.52% |
| NVDA260618C00630000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 357.25 | 429.55 | 432.15 | 0.00 | - | 1 | 59 | 60.17% |
| NVDA261218C00630000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 451.26 | 451.20 | 457.05 | +102.66 | +29.45% | 10 | 267 | 59.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00630000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 344 | 841 | 118.75% |
| NVDA240517P00630000 | 2024-05-06 3:17PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.22 | -0.12 | -44.44% | 132 | 1,426 | 84.86% |
| NVDA240524P00630000 | 2024-05-06 3:20PM EDT | 2024-05-24 | 0.81 | 0.64 | 0.83 | -0.56 | -40.88% | 35 | 571 | 79.30% |
| NVDA240531P00630000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 1.21 | 1.00 | 1.20 | -0.67 | -35.64% | 62 | 131 | 71.42% |
| NVDA240607P00630000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 2.55 | 1.39 | 1.76 | 0.00 | - | 10 | 30 | 66.86% |
| NVDA240621P00630000 | 2024-05-06 3:32PM EDT | 2024-06-21 | 2.71 | 2.50 | 2.68 | -1.11 | -29.06% | 68 | 1,095 | 60.87% |
| NVDA240719P00630000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 5.10 | 4.65 | 5.00 | -1.65 | -24.44% | 10 | 770 | 54.40% |
| NVDA240816P00630000 | 2024-05-06 1:36PM EDT | 2024-08-16 | 7.98 | 7.45 | 7.85 | -1.87 | -18.98% | 5 | 1,405 | 51.56% |
| NVDA240920P00630000 | 2024-05-06 1:04PM EDT | 2024-09-20 | 13.53 | 12.70 | 13.20 | -3.50 | -20.55% | 31 | 1,330 | 51.18% |
| NVDA241018P00630000 | 2024-05-06 2:05PM EDT | 2024-10-18 | 16.40 | 15.65 | 16.25 | -8.55 | -34.27% | 4 | 435 | 49.89% |
| NVDA241115P00630000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 27.25 | 19.35 | 19.85 | 0.00 | - | 2 | 722 | 49.15% |
| NVDA241220P00630000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 30.40 | 24.30 | 24.90 | 0.00 | - | 1 | 200 | 48.83% |
| NVDA250117P00630000 | 2024-05-06 3:05PM EDT | 2025-01-17 | 27.50 | 26.90 | 27.50 | -5.50 | -16.67% | 203 | 296 | 47.75% |
| NVDA250221P00630000 | 2024-05-02 9:33AM EDT | 2025-02-21 | 42.35 | 31.35 | 32.15 | 0.00 | - | 1 | 33 | 47.47% |
| NVDA250620P00630000 | 2024-04-25 10:36AM EDT | 2025-06-20 | 61.29 | 44.30 | 45.15 | 0.00 | - | 1 | 227 | 45.87% |
| NVDA251219P00630000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 64.99 | 62.05 | 63.15 | -10.01 | -13.35% | 6 | 79 | 44.44% |
| NVDA260116P00630000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 74.32 | 64.25 | 65.45 | 0.00 | - | 3 | 85 | 44.18% |
| NVDA260618P00630000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 88.70 | 76.45 | 77.70 | 0.00 | - | 5 | 64 | 43.11% |
| NVDA261218P00630000 | 2024-05-06 10:45AM EDT | 2026-12-18 | 91.19 | 88.70 | 90.85 | -5.61 | -5.80% | 20 | 112 | 42.11% |
