Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.305,55 -1.282,15 (-2,19%) CMC Crypto 200
1.308,76 +14,09 (+1,09%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:665.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00665000 | 2024-05-07 12:40PM EDT | 2024-05-17 | 248.85 | 237.00 | 244.10 | 0.00 | - | 26 | 449 | 98.22% |
| NVDA240524C00665000 | 2024-05-06 11:08AM EDT | 2024-05-24 | 252.01 | 241.00 | 243.70 | 0.00 | - | 2 | 6 | 87.74% |
| NVDA240531C00665000 | 2024-04-30 9:36AM EDT | 2024-05-31 | 218.65 | 242.05 | 244.85 | 0.00 | - | 1 | 2 | 78.63% |
| NVDA240621C00665000 | 2024-05-08 10:48AM EDT | 2024-06-21 | 252.72 | 245.60 | 248.90 | +3.99 | +1.60% | 1 | 952 | 66.91% |
| NVDA240719C00665000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 271.20 | 251.05 | 254.90 | 0.00 | - | 6 | 110 | 61.20% |
| NVDA250117C00665000 | 2024-05-06 1:19PM EDT | 2025-01-17 | 314.00 | 300.10 | 302.05 | 0.00 | - | 2 | 201 | 59.39% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 286.10 | 306.00 | 310.65 | 0.00 | - | 4 | 30 | 58.95% |
| NVDA250620C00665000 | 2024-05-06 11:21AM EDT | 2025-06-20 | 344.05 | 333.60 | 335.70 | 0.00 | - | 4 | 135 | 59.30% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 2025-12-19 | 319.66 | 367.15 | 369.25 | 0.00 | - | 1 | 51 | 59.33% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00665000 | 2024-05-08 2:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 62 | 332 | 106.25% |
| NVDA240517P00665000 | 2024-05-08 1:03PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.18 | -0.06 | -27.27% | 8 | 1,680 | 72.75% |
| NVDA240524P00665000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 1.26 | 1.19 | 1.34 | -0.14 | -10.00% | 3 | 305 | 73.80% |
| NVDA240531P00665000 | 2024-05-08 11:20AM EDT | 2024-05-31 | 1.98 | 1.80 | 1.95 | +0.15 | +8.20% | 5 | 92 | 66.49% |
| NVDA240607P00665000 | 2024-05-08 2:05PM EDT | 2024-06-07 | 2.64 | 2.50 | 2.76 | -0.36 | -12.00% | 2 | 33 | 62.35% |
| NVDA240621P00665000 | 2024-05-08 3:32PM EDT | 2024-06-21 | 4.24 | 4.15 | 4.35 | -0.26 | -5.78% | 6 | 799 | 57.20% |
| NVDA240719P00665000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 8.30 | 7.40 | 7.75 | 0.00 | - | 22 | 216 | 51.58% |
| NVDA250117P00665000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 34.98 | 36.05 | 36.60 | 0.00 | - | 5 | 252 | 46.59% |
| NVDA250221P00665000 | 2024-04-30 1:09PM EDT | 2025-02-21 | 50.14 | 41.05 | 42.05 | 0.00 | - | 5 | 10 | 46.39% |
| NVDA250620P00665000 | 2024-05-07 11:05AM EDT | 2025-06-20 | 57.10 | 56.25 | 56.95 | 0.00 | - | 2 | 89 | 45.00% |
| NVDA251219P00665000 | 2024-03-26 12:08PM EDT | 2025-12-19 | 77.17 | 89.35 | 90.80 | 0.00 | - | 2 | 11 | 47.93% |
