Deutsche Märkte öffnen in 4 Stunden 9 Minuten
Nikkei 225
38.295,79 +93,42 (+0,24%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.199,94 -1.039,57 (-1,78%) CMC Crypto 200
1.309,73 +15,05 (+1,16%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:635.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00635000 | 2024-05-07 11:39AM EDT | 2024-05-17 | 271.58 | 267.75 | 272.55 | 0.00 | - | 32 | 1,581 | 110.82% |
| NVDA240524C00635000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 258.00 | 270.30 | 273.10 | 0.00 | - | 1 | 18 | 97.25% |
| NVDA240531C00635000 | 2024-05-01 1:09PM EDT | 2024-05-31 | 191.24 | 271.10 | 274.10 | 0.00 | - | 2 | 2 | 86.04% |
| NVDA240607C00635000 | 2024-04-30 12:06PM EDT | 2024-06-07 | 245.03 | 272.05 | 276.05 | 0.00 | - | - | 2 | 81.15% |
| NVDA240621C00635000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 276.60 | 274.70 | 277.45 | +2.85 | +1.04% | 2 | 332 | 72.63% |
| NVDA240719C00635000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 288.35 | 280.60 | 284.70 | 0.00 | - | 1 | 172 | 67.96% |
| NVDA240920C00635000 | 2024-05-02 2:46PM EDT | 2024-09-20 | 254.20 | 295.75 | 297.65 | 0.00 | - | 1 | 195 | 62.91% |
| NVDA250117C00635000 | 2024-04-29 11:23AM EDT | 2025-01-17 | 297.00 | 320.00 | 326.65 | 0.00 | - | 2 | 686 | 60.77% |
| NVDA250221C00635000 | 2024-05-02 10:20AM EDT | 2025-02-21 | 275.50 | 330.00 | 332.35 | 0.00 | - | 2 | 66 | 60.76% |
| NVDA250620C00635000 | 2024-05-07 1:24PM EDT | 2025-06-20 | 365.80 | 353.50 | 355.60 | 0.00 | - | 38 | 279 | 60.29% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 375.27 | 385.00 | 387.35 | 0.00 | - | 1 | 81 | 60.08% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00635000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 13 | 988 | 84.57% |
| NVDA240524P00635000 | 2024-05-08 3:31PM EDT | 2024-05-24 | 0.73 | 0.72 | 0.83 | -0.07 | -8.75% | 8 | 181 | 79.66% |
| NVDA240531P00635000 | 2024-05-08 12:43PM EDT | 2024-05-31 | 1.12 | 1.11 | 1.22 | -0.18 | -13.85% | 12 | 136 | 70.69% |
| NVDA240607P00635000 | 2024-05-08 11:59AM EDT | 2024-06-07 | 1.73 | 1.56 | 1.78 | -0.17 | -8.95% | 15 | 10 | 65.67% |
| NVDA240621P00635000 | 2024-05-08 2:48PM EDT | 2024-06-21 | 2.82 | 2.75 | 2.90 | -0.33 | -10.48% | 3 | 674 | 59.69% |
| NVDA240719P00635000 | 2024-05-07 1:51PM EDT | 2024-07-19 | 5.40 | 5.15 | 5.35 | 0.00 | - | 6 | 494 | 53.14% |
| NVDA240920P00635000 | 2024-05-07 10:30AM EDT | 2024-09-20 | 15.47 | 14.10 | 14.50 | 0.00 | - | 20 | 446 | 50.48% |
| NVDA250117P00635000 | 2024-05-06 1:13PM EDT | 2025-01-17 | 29.36 | 29.25 | 29.85 | +0.21 | +0.72% | 1 | 348 | 47.27% |
| NVDA250221P00635000 | 2024-04-16 10:51AM EDT | 2025-02-21 | 40.30 | 33.75 | 34.60 | 0.00 | - | 2 | 25 | 46.95% |
| NVDA250620P00635000 | 2024-05-08 11:15AM EDT | 2025-06-20 | 48.63 | 47.55 | 48.25 | -6.12 | -11.18% | 2 | 494 | 45.49% |
| NVDA251219P00635000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 65.50 | 64.75 | 68.35 | 0.00 | - | 1 | 919 | 44.64% |
