Deutsche Märkte schließen in 4 Stunden 10 Minuten
DAX
18.165,76 +164,16 (+0,91%) Euro Stoxx 50
4.961,04 +39,56 (+0,80%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,90 +21,30 (+0,92%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.682,99 +520,73 (+0,88%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:660.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00660000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 231.63 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| NVDA240517C00660000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 232.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240524C00660000 | 2024-05-02 9:39AM EDT | 2024-05-24 | 199.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531C00660000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 234.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 222.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA240621C00660000 | 2024-05-03 10:30AM EDT | 2024-06-21 | 231.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,427 | 0.00% |
| NVDA240719C00660000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 245.90 | 0.00 | 0.00 | 0.00 | - | 9 | 218 | 0.00% |
| NVDA240816C00660000 | 2024-05-03 1:30PM EDT | 2024-08-16 | 253.26 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 0.00% |
| NVDA240920C00660000 | 2024-05-03 11:11AM EDT | 2024-09-20 | 255.00 | 0.00 | 0.00 | 0.00 | - | 8 | 506 | 0.00% |
| NVDA241018C00660000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 247.23 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.00% |
| NVDA241115C00660000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 227.30 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| NVDA241220C00660000 | 2024-05-02 11:31AM EDT | 2024-12-20 | 253.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00660000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 292.64 | 0.00 | 0.00 | 0.00 | - | 1 | 621 | 0.00% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 2025-02-21 | 246.80 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 0.00% |
| NVDA250321C00660000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 310.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00660000 | 2024-04-25 3:06PM EDT | 2025-06-20 | 279.28 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 0.00% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 2025-09-19 | 278.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00660000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 341.25 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 0.00% |
| NVDA260116C00660000 | 2024-05-03 11:10AM EDT | 2026-01-16 | 351.80 | 0.00 | 0.00 | 0.00 | - | 25 | 141 | 0.00% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 331.00 | 0.00 | 0.00 | 0.00 | - | 6 | 224 | 0.00% |
| NVDA261218C00660000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 392.41 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00660000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 95 | 616 | 50.00% |
| NVDA240517P00660000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 68 | 3,051 | 25.00% |
| NVDA240524P00660000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.34 | 0.00 | 0.00 | 0.00 | - | 100 | 1,246 | 25.00% |
| NVDA240531P00660000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA240607P00660000 | 2024-05-03 1:23PM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 25.00% |
| NVDA240614P00660000 | 2024-05-03 12:26PM EDT | 2024-06-14 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NVDA240621P00660000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 55 | 920 | 12.50% |
| NVDA240719P00660000 | 2024-05-03 2:57PM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA240816P00660000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 13.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA240920P00660000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA241018P00660000 | 2024-05-03 12:35PM EDT | 2024-10-18 | 25.97 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 6.25% |
| NVDA241115P00660000 | 2024-05-03 2:07PM EDT | 2024-11-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220P00660000 | 2024-05-03 12:45PM EDT | 2024-12-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 9 | 249 | 6.25% |
| NVDA250117P00660000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 6.25% |
| NVDA250221P00660000 | 2024-05-02 12:08PM EDT | 2025-02-21 | 50.95 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| NVDA250321P00660000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 47.87 | 0.00 | 0.00 | 0.00 | - | 1 | 745 | 6.25% |
| NVDA250620P00660000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 719 | 6.25% |
| NVDA250919P00660000 | 2024-04-24 2:50PM EDT | 2025-09-19 | 85.47 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| NVDA251219P00660000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 82.31 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 3.13% |
| NVDA260116P00660000 | 2024-04-30 2:36PM EDT | 2026-01-16 | 84.50 | 0.00 | 0.00 | 0.00 | - | 260 | 316 | 3.13% |
| NVDA260618P00660000 | 2024-05-02 12:12PM EDT | 2026-06-18 | 100.75 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 3.13% |
| NVDA261218P00660000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 106.30 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 3.13% |
