Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.494,24 +64,19 (+0,35%) Euro Stoxx 50
5.043,89 +27,79 (+0,55%) Dow Jones 30
38.905,36 +21,10 (+0,05%) Gold
2.320,10 -4,10 (-0,18%) EUR/USD
1,0756 -0,0002 (-0,02%) Bitcoin EUR
58.016,46 -851,68 (-1,45%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Strike:645.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00645000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 253.00 | 262.65 | 264.75 | -14.50 | -5.42% | 3 | 1 | 175.78% |
| NVDA240517C00645000 | 2024-05-06 11:34AM EDT | 2024-05-17 | 275.00 | 263.70 | 266.10 | 0.00 | - | 6 | 284 | 99.10% |
| NVDA240524C00645000 | 2024-05-03 10:57AM EDT | 2024-05-24 | 239.40 | 262.45 | 265.95 | 0.00 | - | 4 | 4 | 60.16% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 230.60 | 263.70 | 268.00 | 0.00 | - | 1 | 2 | 72.31% |
| NVDA240621C00645000 | 2024-05-06 11:18AM EDT | 2024-06-21 | 278.96 | 271.95 | 273.40 | 0.00 | - | 10 | 563 | 73.96% |
| NVDA240719C00645000 | 2024-05-07 9:42AM EDT | 2024-07-19 | 277.90 | 277.50 | 279.60 | 0.00 | - | 1 | 89 | 67.27% |
| NVDA240920C00645000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 235.10 | 293.55 | 295.10 | 0.00 | - | 1 | 91 | 63.47% |
| NVDA250117C00645000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 271.20 | 319.10 | 320.80 | 0.00 | - | 4 | 191 | 60.25% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 2025-02-21 | 300.10 | 328.45 | 330.95 | 0.00 | - | 6 | 85 | 61.09% |
| NVDA250620C00645000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 319.70 | 351.05 | 353.30 | 0.00 | - | 1 | 100 | 60.04% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 376.95 | 341.55 | 344.25 | 0.00 | - | 2 | 126 | 47.45% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00645000 | 2024-05-08 9:38AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,395 | 121.09% |
| NVDA240517P00645000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.20 | 0.00 | - | 13 | 1,962 | 81.74% |
| NVDA240524P00645000 | 2024-05-07 3:32PM EDT | 2024-05-24 | 1.05 | 0.90 | 1.01 | 0.00 | - | 21 | 111 | 77.66% |
| NVDA240531P00645000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 1.46 | 1.33 | 1.42 | -0.04 | -2.67% | 1 | 164 | 69.24% |
| NVDA240607P00645000 | 2024-05-07 3:28PM EDT | 2024-06-07 | 2.14 | 1.83 | 2.03 | 0.00 | - | 7 | 1,178 | 64.56% |
| NVDA240621P00645000 | 2024-05-07 2:53PM EDT | 2024-06-21 | 3.55 | 3.05 | 3.30 | 0.00 | - | 1 | 617 | 58.87% |
| NVDA240719P00645000 | 2024-05-08 9:32AM EDT | 2024-07-19 | 6.45 | 5.65 | 5.90 | -0.15 | -2.27% | 1 | 364 | 52.62% |
| NVDA240920P00645000 | 2024-05-07 10:18AM EDT | 2024-09-20 | 16.75 | 15.30 | 15.65 | 0.00 | - | 25 | 254 | 50.32% |
| NVDA250117P00645000 | 2024-05-07 10:29AM EDT | 2025-01-17 | 33.00 | 31.15 | 31.70 | 0.00 | - | 2 | 168 | 47.22% |
| NVDA250221P00645000 | 2024-04-03 1:21PM EDT | 2025-02-21 | 40.00 | 40.00 | 40.75 | 0.00 | - | 1 | 70 | 49.06% |
| NVDA250620P00645000 | 2024-05-07 11:07AM EDT | 2025-06-20 | 50.70 | 49.90 | 50.80 | 0.00 | - | 1 | 57 | 45.53% |
| NVDA251219P00645000 | 2024-05-07 3:18PM EDT | 2025-12-19 | 70.30 | 68.45 | 69.45 | 0.00 | - | 5 | 33 | 44.05% |
