Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.967,08 +82,82 (+0,21%) Gold
2.325,20 +1,00 (+0,04%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
58.151,24 -976,91 (-1,65%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:05PM EDT. Markt geöffnet.
Strike:655.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 203.65 | 246.95 | 248.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA240517C00655000 | 2024-05-07 11:46AM EDT | 2024-05-17 | 254.30 | 247.55 | 249.85 | 0.00 | - | 5 | 442 | 86.28% |
| NVDA240524C00655000 | 2024-05-03 10:21AM EDT | 2024-05-24 | 226.75 | 250.15 | 252.05 | 0.00 | - | 2 | 6 | 80.97% |
| NVDA240531C00655000 | 2024-05-06 12:59PM EDT | 2024-05-31 | 267.35 | 250.90 | 253.30 | 0.00 | - | 2 | 7 | 74.22% |
| NVDA240607C00655000 | 2024-04-29 3:56PM EDT | 2024-06-07 | 232.55 | 251.40 | 254.50 | 0.00 | - | - | 1 | 69.01% |
| NVDA240621C00655000 | 2024-05-07 11:24AM EDT | 2024-06-21 | 258.70 | 255.50 | 256.40 | 0.00 | - | 3 | 569 | 65.81% |
| NVDA240719C00655000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 276.40 | 261.60 | 262.90 | 0.00 | - | 11 | 202 | 62.05% |
| NVDA240920C00655000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 286.00 | 278.75 | 279.70 | 0.00 | - | 1 | 97 | 60.63% |
| NVDA250117C00655000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 320.00 | 307.00 | 308.20 | 0.00 | - | 1 | 244 | 59.29% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 2025-02-21 | 288.40 | 314.90 | 316.65 | 0.00 | - | 1 | 35 | 59.36% |
| NVDA250620C00655000 | 2024-05-07 2:25PM EDT | 2025-06-20 | 340.70 | 339.50 | 341.45 | 0.00 | - | 3 | 86 | 59.25% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 371.95 | 374.25 | 0.00 | - | 10 | 43 | 59.18% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00655000 | 2024-05-08 12:29PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 6 | 196 | 111.72% |
| NVDA240517P00655000 | 2024-05-08 10:26AM EDT | 2024-05-17 | 0.19 | 0.12 | 0.14 | -0.06 | -24.00% | 3 | 1,163 | 74.41% |
| NVDA240524P00655000 | 2024-05-08 12:10PM EDT | 2024-05-24 | 1.12 | 0.99 | 1.10 | -0.01 | -0.88% | 17 | 293 | 74.68% |
| NVDA240531P00655000 | 2024-05-08 12:12PM EDT | 2024-05-31 | 1.68 | 1.54 | 1.71 | +0.13 | +8.39% | 6 | 1,398 | 67.60% |
| NVDA240607P00655000 | 2024-05-08 12:45PM EDT | 2024-06-07 | 2.30 | 2.16 | 2.33 | +0.21 | +10.05% | 13 | 724 | 63.04% |
| NVDA240614P00655000 | 2024-05-03 1:27PM EDT | 2024-06-14 | 4.57 | 2.89 | 3.30 | 0.00 | - | 1 | 1 | 60.60% |
| NVDA240621P00655000 | 2024-05-08 10:26AM EDT | 2024-06-21 | 3.55 | 3.60 | 3.85 | -0.53 | -12.99% | 2 | 1,025 | 57.87% |
| NVDA240719P00655000 | 2024-05-07 12:25PM EDT | 2024-07-19 | 6.69 | 6.75 | 6.90 | 0.00 | - | 4 | 120 | 52.21% |
| NVDA240920P00655000 | 2024-05-08 12:44PM EDT | 2024-09-20 | 17.57 | 17.30 | 17.60 | +0.67 | +3.96% | 1 | 336 | 50.05% |
| NVDA250117P00655000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 35.95 | 34.10 | 34.50 | +2.83 | +8.54% | 4 | 293 | 46.95% |
| NVDA250221P00655000 | 2024-05-07 3:18PM EDT | 2025-02-21 | 40.00 | 39.25 | 39.75 | 0.00 | - | 1 | 30 | 46.72% |
| NVDA250620P00655000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 64.75 | 53.85 | 54.25 | 0.00 | - | 31 | 118 | 45.28% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 77.00 | 80.90 | 82.10 | 0.00 | - | 4 | 28 | 46.55% |
