Deutsche Märkte öffnen in 3 Stunden 50 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.154,55 -225,85 (-0,38%) CMC Crypto 200
1.369,69 +57,07 (+4,35%) 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:680.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00680000 | 2024-05-03 2:58PM EDT | 2024-05-10 | 239.15 | 241.00 | 243.35 | +30.00 | +14.34% | 2 | 61 | 139.16% |
| NVDA240517C00680000 | 2024-05-06 2:25PM EDT | 2024-05-17 | 240.00 | 242.00 | 244.15 | +28.90 | +13.69% | 77 | 2,201 | 95.02% |
| NVDA240524C00680000 | 2024-05-01 2:24PM EDT | 2024-05-24 | 161.16 | 243.65 | 246.90 | 0.00 | - | 20 | 19 | 87.46% |
| NVDA240531C00680000 | 2024-05-06 12:49PM EDT | 2024-05-31 | 242.35 | 244.45 | 248.45 | +39.75 | +19.62% | 2 | 236 | 78.73% |
| NVDA240607C00680000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 156.39 | 247.05 | 249.00 | 0.00 | - | - | 4 | 74.27% |
| NVDA240621C00680000 | 2024-05-06 10:32AM EDT | 2024-06-21 | 244.08 | 249.45 | 252.45 | +23.19 | +10.50% | 3 | 1,177 | 68.19% |
| NVDA240719C00680000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 227.50 | 257.50 | 258.70 | 0.00 | - | 4 | 366 | 63.61% |
| NVDA240816C00680000 | 2024-05-06 2:44PM EDT | 2024-08-16 | 264.95 | 264.65 | 266.15 | +28.95 | +12.27% | 3 | 260 | 61.44% |
| NVDA240920C00680000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 266.96 | 275.90 | 277.10 | +16.90 | +6.76% | 7 | 780 | 61.50% |
| NVDA241018C00680000 | 2024-05-03 1:51PM EDT | 2024-10-18 | 255.85 | 282.20 | 284.35 | 0.00 | - | 1 | 60 | 60.43% |
| NVDA241115C00680000 | 2024-05-02 3:57PM EDT | 2024-11-15 | 238.50 | 289.60 | 291.70 | 0.00 | - | 8 | 117 | 60.13% |
| NVDA241220C00680000 | 2024-05-03 1:12PM EDT | 2024-12-20 | 274.32 | 299.40 | 301.25 | 0.00 | - | 30 | 702 | 60.29% |
| NVDA250117C00680000 | 2024-05-06 2:43PM EDT | 2025-01-17 | 304.50 | 305.50 | 307.20 | +57.35 | +23.20% | 1 | 382 | 59.74% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 313.70 | 316.10 | 0.00 | - | 2 | 97 | 59.76% |
| NVDA250321C00680000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 301.26 | 319.90 | 322.35 | +5.66 | +1.91% | 1 | 73 | 59.63% |
| NVDA250620C00680000 | 2024-04-26 9:55AM EDT | 2025-06-20 | 283.15 | 339.40 | 341.60 | 0.00 | - | 1 | 274 | 59.50% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 353.60 | 361.00 | 0.00 | - | - | 1 | 59.15% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 330.00 | 371.15 | 377.65 | 0.00 | - | 13 | 996 | 59.37% |
| NVDA260116C00680000 | 2024-05-02 3:42PM EDT | 2026-01-16 | 329.00 | 374.50 | 382.55 | 0.00 | - | 1 | 922 | 59.18% |
| NVDA260618C00680000 | 2024-05-06 10:08AM EDT | 2026-06-18 | 395.00 | 401.35 | 403.95 | +115.90 | +41.53% | 1 | 199 | 59.12% |
| NVDA261218C00680000 | 2024-05-06 11:54AM EDT | 2026-12-18 | 424.90 | 424.75 | 430.55 | +28.40 | +7.16% | 37 | 128 | 58.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00680000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.09 | -0.08 | -61.54% | 216 | 755 | 104.30% |
| NVDA240517P00680000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.24 | 0.21 | 0.26 | -0.20 | -45.45% | 190 | 3,698 | 71.68% |
| NVDA240524P00680000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 1.62 | 1.47 | 1.69 | -1.42 | -46.71% | 142 | 473 | 73.55% |
| NVDA240531P00680000 | 2024-05-06 3:07PM EDT | 2024-05-31 | 2.43 | 2.09 | 2.38 | -1.52 | -38.48% | 27 | 259 | 66.44% |
| NVDA240607P00680000 | 2024-05-06 12:38PM EDT | 2024-06-07 | 3.43 | 2.91 | 3.20 | -1.62 | -32.08% | 9 | 78 | 62.42% |
| NVDA240614P00680000 | 2024-05-06 3:13PM EDT | 2024-06-14 | 4.35 | 3.70 | 4.60 | -2.05 | -32.03% | 2 | 4 | 60.32% |
| NVDA240621P00680000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 5.15 | 4.80 | 5.10 | -2.35 | -31.33% | 190 | 1,533 | 57.79% |
| NVDA240719P00680000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 8.91 | 8.35 | 8.75 | -3.09 | -25.75% | 115 | 754 | 52.18% |
| NVDA240816P00680000 | 2024-05-06 3:05PM EDT | 2024-08-16 | 13.10 | 12.35 | 13.10 | -3.70 | -22.02% | 16 | 597 | 50.20% |
| NVDA240920P00680000 | 2024-05-06 3:16PM EDT | 2024-09-20 | 20.80 | 20.05 | 20.70 | -4.78 | -18.69% | 23 | 1,732 | 50.01% |
| NVDA241018P00680000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 25.01 | 23.95 | 24.50 | -5.36 | -17.65% | 12 | 787 | 48.69% |
| NVDA241115P00680000 | 2024-05-06 1:19PM EDT | 2024-11-15 | 29.95 | 28.50 | 29.20 | -4.10 | -12.04% | 8 | 335 | 48.12% |
| NVDA241220P00680000 | 2024-05-06 12:24PM EDT | 2024-12-20 | 36.65 | 34.50 | 35.55 | -4.44 | -10.81% | 46 | 1,095 | 47.94% |
| NVDA250117P00680000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 38.62 | 37.85 | 38.65 | -5.53 | -12.53% | 46 | 1,904 | 46.87% |
| NVDA250221P00680000 | 2024-05-01 10:04AM EDT | 2025-02-21 | 60.90 | 43.20 | 44.15 | 0.00 | - | 1 | 62 | 46.61% |
| NVDA250321P00680000 | 2024-05-06 1:40PM EDT | 2025-03-21 | 47.95 | 46.95 | 47.90 | -12.75 | -21.00% | 13 | 416 | 46.19% |
| NVDA250620P00680000 | 2024-05-06 3:04PM EDT | 2025-06-20 | 59.00 | 58.40 | 59.35 | -6.35 | -9.72% | 27 | 365 | 45.14% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 2025-09-19 | 80.39 | 67.70 | 70.85 | 0.00 | - | 1 | 11 | 44.69% |
| NVDA251219P00680000 | 2024-05-03 12:44PM EDT | 2025-12-19 | 80.40 | 78.35 | 79.55 | -4.90 | -5.74% | 1 | 81 | 43.75% |
| NVDA260116P00680000 | 2024-05-06 3:22PM EDT | 2026-01-16 | 81.70 | 80.75 | 82.00 | -7.80 | -8.72% | 26 | 149 | 43.46% |
| NVDA260618P00680000 | 2024-05-06 11:53AM EDT | 2026-06-18 | 95.45 | 94.15 | 95.55 | -11.15 | -10.46% | 26 | 29 | 42.45% |
| NVDA261218P00680000 | 2024-04-30 9:43AM EDT | 2026-12-18 | 117.00 | 107.35 | 109.75 | 0.00 | - | 1 | 112 | 41.44% |
