Deutsche Märkte öffnen in 4 Stunden 49 Minuten
Nikkei 225
38.291,03 +88,66 (+0,23%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.201,55 -1.104,86 (-1,89%) CMC Crypto 200
1.308,07 +13,40 (+1,03%) 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:675.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00675000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 213.60 | 225.65 | 233.20 | 0.00 | - | 2 | 1 | 167.87% |
| NVDA240517C00675000 | 2024-05-08 11:24AM EDT | 2024-05-17 | 226.10 | 228.20 | 232.30 | -14.14 | -5.89% | 4 | 909 | 95.39% |
| NVDA240524C00675000 | 2024-05-07 1:24PM EDT | 2024-05-24 | 243.94 | 231.30 | 233.95 | 0.00 | - | 2 | 19 | 88.31% |
| NVDA240531C00675000 | 2024-05-06 2:22PM EDT | 2024-05-31 | 247.93 | 230.45 | 236.70 | 0.00 | - | 2 | 7 | 77.64% |
| NVDA240621C00675000 | 2024-05-08 1:08PM EDT | 2024-06-21 | 238.95 | 235.40 | 239.25 | -0.50 | -0.21% | 7 | 650 | 65.26% |
| NVDA240719C00675000 | 2024-05-06 1:44PM EDT | 2024-07-19 | 240.85 | 241.90 | 248.50 | -19.05 | -7.33% | 19 | 225 | 62.31% |
| NVDA250117C00675000 | 2024-05-06 3:14PM EDT | 2025-01-17 | 309.30 | 292.90 | 294.90 | 0.00 | - | 3 | 427 | 59.14% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 2025-02-21 | 232.20 | 299.40 | 306.20 | 0.00 | - | 4 | 66 | 59.35% |
| NVDA250620C00675000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 228.80 | 327.20 | 329.45 | 0.00 | - | 12 | 78 | 59.14% |
| NVDA251219C00675000 | 2024-04-09 3:32PM EDT | 2025-12-19 | 318.22 | 361.00 | 363.50 | 0.00 | - | 1 | 47 | 59.12% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00675000 | 2024-05-08 2:05PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 50 | 129.69% |
| NVDA240517P00675000 | 2024-05-08 11:55AM EDT | 2024-05-17 | 0.18 | 0.16 | 0.20 | -0.06 | -25.00% | 4 | 2,595 | 74.32% |
| NVDA240524P00675000 | 2024-05-08 3:20PM EDT | 2024-05-24 | 1.55 | 1.44 | 1.60 | -0.23 | -12.92% | 1 | 139 | 75.22% |
| NVDA240531P00675000 | 2024-05-08 2:57PM EDT | 2024-05-31 | 2.24 | 2.16 | 2.29 | 0.00 | - | 21 | 180 | 67.24% |
| NVDA240607P00675000 | 2024-05-08 3:11PM EDT | 2024-06-07 | 3.13 | 2.97 | 3.20 | -0.12 | -3.69% | 7 | 79 | 62.81% |
| NVDA240614P00675000 | 2024-05-08 3:52PM EDT | 2024-06-14 | 4.03 | 3.95 | 4.35 | -1.97 | -32.83% | 5 | 23 | 60.26% |
| NVDA240621P00675000 | 2024-05-08 12:05PM EDT | 2024-06-21 | 5.15 | 4.65 | 5.00 | -0.20 | -3.74% | 5 | 1,731 | 57.18% |
| NVDA240719P00675000 | 2024-05-08 1:59PM EDT | 2024-07-19 | 8.70 | 8.35 | 8.65 | +0.23 | +2.72% | 2 | 358 | 51.52% |
| NVDA250117P00675000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 38.85 | 38.50 | 39.20 | -1.75 | -4.31% | 29 | 973 | 46.57% |
| NVDA250221P00675000 | 2024-04-12 1:31PM EDT | 2025-02-21 | 50.11 | 43.95 | 44.70 | 0.00 | - | 1 | 14 | 46.30% |
| NVDA250620P00675000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 59.15 | 59.30 | 60.10 | -22.07 | -27.17% | 1 | 50 | 44.93% |
| NVDA251219P00675000 | 2024-04-10 3:44PM EDT | 2025-12-19 | 84.45 | 79.30 | 80.45 | 0.00 | - | 1 | 26 | 43.61% |
