Deutsche Märkte öffnen in 3 Stunden 2 Minuten
Nikkei 225
38.737,36 +501,29 (+1,31%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.715,22 -597,45 (-1,01%) CMC Crypto 200
1.358,47 +45,84 (+3,49%) 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:690.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00690000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 198.30 | 231.05 | 233.35 | 0.00 | - | 6 | 114 | 133.94% |
| NVDA240517C00690000 | 2024-05-06 2:53PM EDT | 2024-05-17 | 231.98 | 232.05 | 234.20 | +32.58 | +16.34% | 19 | 1,089 | 91.60% |
| NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 2024-05-24 | 159.80 | 233.95 | 237.20 | 0.00 | - | 5 | 15 | 85.40% |
| NVDA240531C00690000 | 2024-05-01 9:44AM EDT | 2024-05-31 | 175.35 | 236.20 | 237.55 | 0.00 | - | 2 | 3 | 77.14% |
| NVDA240607C00690000 | 2024-05-06 10:44AM EDT | 2024-06-07 | 232.22 | 237.60 | 239.55 | +65.77 | +39.51% | 2 | 2 | 72.91% |
| NVDA240621C00690000 | 2024-05-06 10:41AM EDT | 2024-06-21 | 237.50 | 241.50 | 242.75 | +31.23 | +15.14% | 10 | 467 | 67.87% |
| NVDA240719C00690000 | 2024-05-06 1:44PM EDT | 2024-07-19 | 246.70 | 248.65 | 249.85 | +23.00 | +10.28% | 3 | 330 | 62.76% |
| NVDA240816C00690000 | 2024-05-06 12:57PM EDT | 2024-08-16 | 254.45 | 256.15 | 257.65 | +38.27 | +17.70% | 4 | 376 | 60.75% |
| NVDA241018C00690000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 234.00 | 274.45 | 276.55 | 0.00 | - | 2 | 52 | 59.96% |
| NVDA241115C00690000 | 2024-05-02 12:48PM EDT | 2024-11-15 | 222.50 | 282.05 | 284.30 | 0.00 | - | 2 | 101 | 59.74% |
| NVDA250117C00690000 | 2024-05-06 2:11PM EDT | 2025-01-17 | 297.03 | 298.40 | 300.10 | +27.03 | +10.01% | 3 | 398 | 59.40% |
| NVDA250221C00690000 | 2024-05-06 10:24AM EDT | 2025-02-21 | 301.75 | 306.80 | 309.35 | +56.00 | +22.79% | 36 | 133 | 59.47% |
| NVDA250620C00690000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 279.10 | 332.95 | 335.15 | 0.00 | - | 1 | 229 | 59.21% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 367.40 | 369.65 | 0.00 | - | 1 | 133 | 59.14% |
| NVDA260116C00690000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 284.85 | 371.90 | 374.55 | 0.00 | - | 2 | 685 | 59.10% |
| NVDA260618C00690000 | 2024-04-19 11:09AM EDT | 2026-06-18 | 319.52 | 395.95 | 398.55 | 0.00 | - | 2 | 233 | 58.93% |
| NVDA261218C00690000 | 2024-05-06 2:56PM EDT | 2026-12-18 | 423.00 | 419.65 | 425.40 | +55.05 | +14.96% | 1 | 823 | 58.71% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00690000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.08 | -0.08 | -47.06% | 521 | 1,641 | 100.39% |
| NVDA240517P00690000 | 2024-05-06 2:46PM EDT | 2024-05-17 | 0.26 | 0.17 | 0.29 | -0.26 | -50.00% | 323 | 3,490 | 68.36% |
| NVDA240524P00690000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 1.96 | 1.80 | 1.99 | -1.54 | -44.00% | 93 | 590 | 72.85% |
| NVDA240531P00690000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 2.70 | 2.60 | 2.75 | -2.05 | -43.16% | 44 | 310 | 66.01% |
| NVDA240607P00690000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 3.94 | 3.40 | 3.85 | -2.21 | -35.93% | 19 | 46 | 62.12% |
| NVDA240614P00690000 | 2024-05-06 3:13PM EDT | 2024-06-14 | 4.95 | 4.45 | 5.10 | -2.25 | -31.25% | 6 | 3 | 59.82% |
| NVDA240621P00690000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 5.80 | 5.50 | 5.80 | -2.90 | -33.33% | 149 | 1,221 | 57.31% |
| NVDA240719P00690000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 10.02 | 9.50 | 9.85 | -3.52 | -26.00% | 13 | 384 | 51.97% |
| NVDA240816P00690000 | 2024-05-06 3:31PM EDT | 2024-08-16 | 14.60 | 13.95 | 14.35 | -3.90 | -21.08% | 16 | 703 | 49.79% |
| NVDA241018P00690000 | 2024-05-06 11:19AM EDT | 2024-10-18 | 27.77 | 25.80 | 26.55 | -5.68 | -16.98% | 4 | 693 | 48.52% |
| NVDA241115P00690000 | 2024-05-06 12:46PM EDT | 2024-11-15 | 32.30 | 30.85 | 31.45 | -5.00 | -13.40% | 1 | 215 | 47.96% |
| NVDA250117P00690000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 41.50 | 40.45 | 41.15 | -7.70 | -15.65% | 43 | 751 | 46.68% |
| NVDA250221P00690000 | 2024-04-25 3:02PM EDT | 2025-02-21 | 64.25 | 45.95 | 46.90 | 0.00 | - | 1 | 29 | 46.46% |
| NVDA250620P00690000 | 2024-05-06 2:02PM EDT | 2025-06-20 | 63.10 | 61.55 | 62.45 | -17.15 | -21.37% | 11 | 176 | 44.99% |
| NVDA251219P00690000 | 2024-04-10 3:42PM EDT | 2025-12-19 | 90.87 | 81.85 | 83.10 | 0.00 | - | 1 | 46 | 43.61% |
| NVDA260116P00690000 | 2024-05-06 11:21AM EDT | 2026-01-16 | 86.32 | 84.30 | 85.60 | -6.98 | -7.48% | 3 | 91 | 43.34% |
| NVDA260618P00690000 | 2024-05-02 12:18PM EDT | 2026-06-18 | 113.35 | 97.90 | 99.30 | 0.00 | - | 18 | 37 | 42.30% |
| NVDA261218P00690000 | 2024-04-26 2:02PM EDT | 2026-12-18 | 122.29 | 111.15 | 113.75 | 0.00 | - | 10 | 114 | 41.31% |
