Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.657,31 -649,03 (-1,09%) CMC Crypto 200
1.359,54 +46,92 (+3,57%) 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:640.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00640000 | 2024-05-02 1:57PM EDT | 2024-05-10 | 214.27 | 278.65 | 280.75 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240517C00640000 | 2024-05-06 10:55AM EDT | 2024-05-17 | 274.50 | 278.90 | 281.10 | +40.16 | +17.14% | 5 | 309 | 0.00% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 2024-05-24 | 151.58 | 280.65 | 283.00 | 0.00 | - | 2 | 7 | 68.99% |
| NVDA240531C00640000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 163.93 | 281.10 | 284.65 | 0.00 | - | - | 1 | 70.70% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 2024-06-07 | 282.98 | 281.95 | 285.15 | +66.70 | +30.84% | 1 | 1 | 66.97% |
| NVDA240621C00640000 | 2024-05-06 11:18AM EDT | 2024-06-21 | 283.68 | 285.65 | 287.45 | +26.54 | +10.32% | 10 | 473 | 66.86% |
| NVDA240719C00640000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 274.85 | 292.10 | 293.05 | +11.02 | +4.18% | 2 | 238 | 64.19% |
| NVDA240816C00640000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 261.00 | 296.30 | 299.65 | 0.00 | - | 1 | 121 | 61.51% |
| NVDA240920C00640000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 306.45 | 306.60 | 308.30 | +30.65 | +11.11% | 2 | 328 | 61.85% |
| NVDA241018C00640000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 312.50 | 310.80 | 315.65 | +47.15 | +17.77% | 1 | 27 | 60.75% |
| NVDA241115C00640000 | 2024-05-03 9:59AM EDT | 2024-11-15 | 293.10 | 319.30 | 320.85 | 0.00 | - | 2 | 56 | 60.72% |
| NVDA241220C00640000 | 2024-05-02 11:25AM EDT | 2024-12-20 | 268.19 | 327.35 | 329.10 | 0.00 | - | 8 | 208 | 60.60% |
| NVDA250117C00640000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 336.46 | 333.50 | 335.00 | +36.16 | +12.04% | 3 | 1,462 | 60.38% |
| NVDA250221C00640000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 282.25 | 341.00 | 342.90 | 0.00 | - | 3 | 150 | 60.35% |
| NVDA250321C00640000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 297.00 | 346.25 | 348.55 | 0.00 | - | 1 | 88 | 60.10% |
| NVDA250620C00640000 | 2024-05-06 11:21AM EDT | 2025-06-20 | 360.60 | 364.20 | 365.75 | +20.61 | +6.06% | 1 | 305 | 59.84% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 395.60 | 397.75 | 0.00 | - | 2 | 288 | 59.71% |
| NVDA260116C00640000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 310.30 | 399.60 | 402.15 | 0.00 | - | 32 | 342 | 59.62% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 422.00 | 432.00 | 0.00 | - | 1 | 31 | 60.43% |
| NVDA261218C00640000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 445.73 | 444.30 | 449.55 | +73.80 | +19.84% | 10 | 115 | 59.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00640000 | 2024-05-06 2:23PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 145 | 1,161 | 104.69% |
| NVDA240517P00640000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.19 | -0.13 | -41.94% | 36 | 2,464 | 78.22% |
| NVDA240524P00640000 | 2024-05-06 2:15PM EDT | 2024-05-24 | 0.96 | 0.90 | 0.98 | -0.62 | -39.24% | 39 | 500 | 77.08% |
| NVDA240531P00640000 | 2024-05-06 2:44PM EDT | 2024-05-31 | 1.39 | 1.30 | 1.39 | -0.96 | -40.85% | 21 | 190 | 69.68% |
| NVDA240607P00640000 | 2024-05-06 2:15PM EDT | 2024-06-07 | 1.91 | 1.80 | 1.94 | -1.01 | -34.59% | 6 | 630 | 65.36% |
| NVDA240614P00640000 | 2024-05-03 1:27PM EDT | 2024-06-14 | 3.75 | 2.31 | 2.69 | 0.00 | - | 1 | 1 | 62.56% |
| NVDA240621P00640000 | 2024-05-06 3:28PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.15 | -1.36 | -30.49% | 135 | 1,160 | 60.04% |
| NVDA240719P00640000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 5.60 | 5.55 | 5.70 | -2.05 | -26.80% | 9 | 574 | 54.01% |
| NVDA240816P00640000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 8.95 | 8.55 | 8.80 | -2.35 | -20.80% | 5 | 498 | 51.20% |
| NVDA240920P00640000 | 2024-05-06 1:35PM EDT | 2024-09-20 | 14.85 | 14.40 | 14.80 | -2.83 | -16.01% | 4 | 413 | 51.14% |
| NVDA241018P00640000 | 2024-05-06 2:05PM EDT | 2024-10-18 | 17.86 | 17.50 | 17.85 | -3.60 | -16.78% | 14 | 83 | 49.62% |
| NVDA241115P00640000 | 2024-05-06 11:07AM EDT | 2024-11-15 | 22.80 | 21.40 | 21.85 | -10.55 | -31.63% | 1 | 144 | 49.07% |
| NVDA241220P00640000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 30.25 | 26.60 | 27.10 | -0.99 | -3.17% | 2 | 304 | 48.72% |
| NVDA250117P00640000 | 2024-05-06 12:12PM EDT | 2025-01-17 | 30.25 | 29.35 | 29.90 | -5.25 | -14.79% | 8 | 1,304 | 47.70% |
| NVDA250221P00640000 | 2024-05-06 9:57AM EDT | 2025-02-21 | 35.45 | 33.80 | 34.60 | -7.66 | -17.77% | 5 | 108 | 47.34% |
| NVDA250321P00640000 | 2024-05-06 3:18PM EDT | 2025-03-21 | 37.49 | 37.30 | 38.20 | -5.00 | -11.77% | 10 | 161 | 47.06% |
| NVDA250620P00640000 | 2024-05-06 12:57PM EDT | 2025-06-20 | 48.00 | 47.55 | 48.20 | -4.60 | -8.75% | 10 | 155 | 45.83% |
| NVDA250919P00640000 | 2024-05-06 12:13PM EDT | 2025-09-19 | 57.00 | 56.30 | 58.35 | -14.87 | -20.69% | 100 | 41 | 45.25% |
| NVDA251219P00640000 | 2024-05-06 11:25AM EDT | 2025-12-19 | 66.34 | 65.30 | 67.60 | -5.76 | -7.99% | 4 | 1,231 | 44.70% |
| NVDA260116P00640000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 68.25 | 67.95 | 69.10 | -16.90 | -19.85% | 5 | 98 | 44.16% |
| NVDA260618P00640000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 92.50 | 80.35 | 81.60 | 0.00 | - | 8 | 55 | 43.08% |
| NVDA261218P00640000 | 2024-05-06 10:45AM EDT | 2026-12-18 | 94.42 | 93.25 | 95.05 | -4.44 | -4.49% | 20 | 66 | 42.09% |
