Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.946,43 -217,56 (-0,37%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:650.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00650000 | 2024-05-06 12:53PM EDT | 2024-05-10 | 267.35 | 271.05 | 273.20 | +32.11 | +13.65% | 6 | 24 | 139.21% |
| NVDA240517C00650000 | 2024-05-06 2:55PM EDT | 2024-05-17 | 272.76 | 271.90 | 273.95 | +32.51 | +13.53% | 7 | 561 | 100.81% |
| NVDA240524C00650000 | 2024-05-06 2:55PM EDT | 2024-05-24 | 274.43 | 273.10 | 276.05 | +35.43 | +14.82% | 2 | 20 | 91.60% |
| NVDA240531C00650000 | 2024-05-06 3:34PM EDT | 2024-05-31 | 272.14 | 273.65 | 277.35 | +31.80 | +13.23% | 2 | 29 | 82.53% |
| NVDA240621C00650000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 278.05 | 278.90 | 280.15 | +25.65 | +10.16% | 286 | 2,760 | 71.99% |
| NVDA240719C00650000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 282.64 | 284.70 | 285.85 | +37.84 | +15.46% | 13 | 419 | 66.08% |
| NVDA240816C00650000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 260.52 | 290.60 | 292.50 | 0.00 | - | 3 | 163 | 63.46% |
| NVDA240920C00650000 | 2024-05-06 1:45PM EDT | 2024-09-20 | 298.62 | 300.60 | 302.00 | +23.62 | +8.59% | 5 | 1,297 | 63.13% |
| NVDA241018C00650000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 307.00 | 306.40 | 308.30 | +24.80 | +8.79% | 1 | 67 | 61.87% |
| NVDA241115C00650000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 246.10 | 313.15 | 314.90 | 0.00 | - | 2 | 184 | 61.44% |
| NVDA241220C00650000 | 2024-05-06 9:48AM EDT | 2024-12-20 | 309.37 | 320.65 | 325.15 | +59.39 | +23.76% | 4 | 2,942 | 61.47% |
| NVDA250117C00650000 | 2024-05-06 1:58PM EDT | 2025-01-17 | 326.04 | 327.60 | 329.25 | +25.92 | +8.64% | 4 | 1,467 | 60.84% |
| NVDA250221C00650000 | 2024-05-02 10:53AM EDT | 2025-02-21 | 271.00 | 335.15 | 337.55 | 0.00 | - | 2 | 110 | 60.77% |
| NVDA250620C00650000 | 2024-05-06 2:58PM EDT | 2025-06-20 | 360.50 | 359.05 | 361.40 | +29.03 | +8.76% | 10 | 1,202 | 60.29% |
| NVDA251219C00650000 | 2024-04-30 11:41AM EDT | 2025-12-19 | 351.84 | 391.30 | 393.60 | 0.00 | - | 2 | 616 | 60.06% |
| NVDA260116C00650000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 396.00 | 395.60 | 397.95 | +40.42 | +11.37% | 5 | 655 | 59.97% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 418.15 | 420.55 | 0.00 | - | 4 | 78 | 59.69% |
| NVDA261218C00650000 | 2024-05-06 2:53PM EDT | 2026-12-18 | 442.10 | 440.65 | 446.10 | +35.10 | +8.62% | 54 | 398 | 59.42% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00650000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 292 | 1,169 | 100.78% |
| NVDA240517P00650000 | 2024-05-06 3:38PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.20 | -0.16 | -45.71% | 418 | 4,006 | 75.20% |
| NVDA240524P00650000 | 2024-05-06 3:40PM EDT | 2024-05-24 | 1.00 | 0.99 | 1.15 | -0.83 | -45.36% | 297 | 1,031 | 75.68% |
| NVDA240531P00650000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 1.50 | 1.37 | 1.48 | -1.00 | -40.00% | 457 | 482 | 67.74% |
| NVDA240607P00650000 | 2024-05-06 3:40PM EDT | 2024-06-07 | 2.16 | 2.09 | 2.14 | -1.17 | -35.14% | 41 | 133 | 64.37% |
| NVDA240614P00650000 | 2024-05-06 9:37AM EDT | 2024-06-14 | 3.85 | 2.54 | 3.05 | -0.47 | -10.88% | 10 | 92 | 61.58% |
| NVDA240621P00650000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 3.43 | 3.25 | 3.45 | -1.54 | -30.99% | 358 | 4,611 | 58.89% |
| NVDA240719P00650000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 6.25 | 5.95 | 6.20 | -2.21 | -26.12% | 69 | 1,395 | 53.08% |
| NVDA240816P00650000 | 2024-05-06 2:53PM EDT | 2024-08-16 | 9.67 | 9.15 | 9.65 | -2.83 | -22.64% | 69 | 901 | 50.53% |
| NVDA240920P00650000 | 2024-05-06 3:29PM EDT | 2024-09-20 | 16.00 | 15.20 | 15.90 | -3.62 | -18.45% | 86 | 2,640 | 50.45% |
| NVDA241018P00650000 | 2024-05-06 1:07PM EDT | 2024-10-18 | 19.55 | 18.70 | 19.15 | -4.09 | -17.30% | 5 | 479 | 49.16% |
| NVDA241115P00650000 | 2024-05-06 2:02PM EDT | 2024-11-15 | 23.65 | 22.75 | 23.25 | -4.26 | -15.26% | 16 | 299 | 48.58% |
| NVDA241220P00650000 | 2024-05-06 3:16PM EDT | 2024-12-20 | 29.00 | 27.95 | 28.90 | -4.92 | -14.50% | 5 | 2,150 | 48.40% |
| NVDA250117P00650000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 31.80 | 30.95 | 31.60 | -4.75 | -13.00% | 32 | 2,579 | 47.27% |
| NVDA250221P00650000 | 2024-05-06 1:45PM EDT | 2025-02-21 | 36.85 | 35.85 | 36.60 | -5.55 | -13.09% | 69 | 332 | 47.01% |
| NVDA250620P00650000 | 2024-05-06 3:48PM EDT | 2025-06-20 | 51.25 | 48.35 | 51.70 | -4.95 | -8.81% | 34 | 1,416 | 45.99% |
| NVDA251219P00650000 | 2024-05-06 1:31PM EDT | 2025-12-19 | 69.00 | 68.30 | 69.40 | -5.70 | -7.63% | 3 | 642 | 44.10% |
| NVDA260116P00650000 | 2024-04-26 3:21PM EDT | 2026-01-16 | 79.64 | 69.25 | 73.40 | 0.00 | - | 2 | 860 | 44.35% |
| NVDA260618P00650000 | 2024-05-06 12:39PM EDT | 2026-06-18 | 84.85 | 83.35 | 84.55 | -11.90 | -12.30% | 5 | 85 | 42.80% |
| NVDA261218P00650000 | 2024-05-06 12:27PM EDT | 2026-12-18 | 97.95 | 96.00 | 98.05 | -4.54 | -4.43% | 3 | 1,942 | 41.78% |
