Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.018,32 +134,06 (+0,34%) Bitcoin EUR
58.160,68 -666,81 (-1,13%) CMC Crypto 200
1.327,55 +32,87 (+2,54%) Nasdaq Compositive
16.289,87 -42,69 (-0,26%) S&P 500
5.183,97 -3,73 (-0,07%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Strike:685.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00685000 | 2024-05-01 10:53AM EDT | 2024-05-10 | 154.60 | 218.80 | 220.15 | 0.00 | - | - | 1 | 182.20% |
| NVDA240517C00685000 | 2024-05-08 12:05PM EDT | 2024-05-17 | 215.15 | 219.70 | 221.05 | +5.55 | +2.65% | 5 | 672 | 106.19% |
| NVDA240524C00685000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 165.60 | 221.55 | 223.95 | 0.00 | - | 2 | 23 | 91.85% |
| NVDA240531C00685000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 196.97 | 223.75 | 224.65 | 0.00 | - | 1 | 222 | 81.80% |
| NVDA240607C00685000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 152.32 | 225.55 | 226.95 | 0.00 | - | - | 9 | 77.01% |
| NVDA240621C00685000 | 2024-05-08 1:09PM EDT | 2024-06-21 | 228.52 | 229.30 | 230.10 | -1.73 | -0.75% | 14 | 495 | 70.17% |
| NVDA240719C00685000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 223.75 | 236.15 | 237.25 | 0.00 | - | 4 | 258 | 63.71% |
| NVDA250117C00685000 | 2024-05-07 9:42AM EDT | 2025-01-17 | 291.80 | 286.55 | 288.25 | 0.00 | - | 1 | 227 | 59.73% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 2025-02-21 | 297.00 | 254.90 | 258.30 | 0.00 | - | 1 | 61 | 43.01% |
| NVDA250620C00685000 | 2024-05-01 1:12PM EDT | 2025-06-20 | 255.27 | 321.30 | 322.80 | 0.00 | - | 2 | 156 | 59.42% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 2025-12-19 | 353.05 | 343.00 | 345.70 | 0.00 | - | 5 | 43 | 55.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00685000 | 2024-05-08 11:09AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 329 | 561 | 101.95% |
| NVDA240517P00685000 | 2024-05-08 10:39AM EDT | 2024-05-17 | 0.25 | 0.19 | 0.21 | +0.01 | +4.17% | 13 | 1,606 | 67.58% |
| NVDA240524P00685000 | 2024-05-08 12:46PM EDT | 2024-05-24 | 1.83 | 1.73 | 1.86 | -0.09 | -4.69% | 3 | 894 | 71.44% |
| NVDA240531P00685000 | 2024-05-08 10:34AM EDT | 2024-05-31 | 2.58 | 2.54 | 2.66 | -0.47 | -15.41% | 9 | 243 | 64.54% |
| NVDA240607P00685000 | 2024-05-08 1:20PM EDT | 2024-06-07 | 3.66 | 3.50 | 3.70 | -0.24 | -6.15% | 22 | 42 | 60.77% |
| NVDA240614P00685000 | 2024-05-08 9:54AM EDT | 2024-06-14 | 4.80 | 4.60 | 4.85 | -0.50 | -9.43% | 1 | 8 | 58.36% |
| NVDA240621P00685000 | 2024-05-08 1:38PM EDT | 2024-06-21 | 5.91 | 5.55 | 5.75 | -0.04 | -0.67% | 8 | 846 | 55.98% |
| NVDA240719P00685000 | 2024-05-08 11:59AM EDT | 2024-07-19 | 10.30 | 9.65 | 9.80 | -1.35 | -11.59% | 1 | 192 | 50.76% |
| NVDA250117P00685000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 47.50 | 41.30 | 41.75 | 0.00 | - | 1 | 443 | 46.07% |
| NVDA250221P00685000 | 2024-04-23 2:19PM EDT | 2025-02-21 | 62.41 | 46.85 | 47.55 | 0.00 | - | 2 | 6 | 45.89% |
| NVDA250620P00685000 | 2024-05-06 2:13PM EDT | 2025-06-20 | 61.30 | 62.50 | 63.25 | 0.00 | - | 25 | 61 | 44.55% |
| NVDA251219P00685000 | 2024-05-06 1:05PM EDT | 2025-12-19 | 81.45 | 82.95 | 84.00 | 0.00 | - | 1 | 29 | 43.28% |
