Deutsche Märkte schließen in 1 Stunde 14 Minute
DAX
18.496,10 +66,05 (+0,36%) Euro Stoxx 50
5.044,04 +27,94 (+0,56%) Dow Jones 30
38.884,39 +0,13 (+0,00%) Gold
2.318,60 -5,60 (-0,24%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.863,31 -1.055,13 (-1,79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:16AM EDT. Markt geöffnet.
Strike:695.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00695000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 224.80 | 211.95 | 214.30 | 0.00 | - | 4 | 6 | 193.12% |
| NVDA240517C00695000 | 2024-05-07 1:35PM EDT | 2024-05-17 | 222.85 | 213.35 | 215.50 | 0.00 | - | 6 | 1,517 | 112.93% |
| NVDA240524C00695000 | 2024-05-06 11:07AM EDT | 2024-05-24 | 222.65 | 216.90 | 218.50 | 0.00 | - | 2 | 11 | 98.14% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 167.95 | 219.15 | 221.25 | 0.00 | - | - | 1 | 78.25% |
| NVDA240621C00695000 | 2024-05-08 9:49AM EDT | 2024-06-21 | 223.45 | 223.30 | 224.95 | +3.66 | +1.67% | 1 | 632 | 71.46% |
| NVDA240719C00695000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 242.00 | 230.55 | 232.25 | 0.00 | - | 4 | 580 | 64.47% |
| NVDA250117C00695000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 198.09 | 281.80 | 283.55 | 0.00 | - | 9 | 357 | 59.60% |
| NVDA250221C00695000 | 2024-05-02 1:31PM EDT | 2025-02-21 | 252.05 | 290.80 | 292.90 | 0.00 | - | 1 | 83 | 59.72% |
| NVDA250620C00695000 | 2024-05-06 12:51PM EDT | 2025-06-20 | 326.43 | 318.85 | 321.05 | 0.00 | - | 2 | 98 | 59.99% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 2025-12-19 | 329.26 | 350.75 | 356.30 | 0.00 | - | 30 | 216 | 59.43% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00695000 | 2024-05-07 1:47PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.06 | 0.00 | - | 55 | 231 | 102.34% |
| NVDA240517P00695000 | 2024-05-08 9:35AM EDT | 2024-05-17 | 0.30 | 0.28 | 0.31 | +0.01 | +3.45% | 3 | 4,142 | 68.07% |
| NVDA240524P00695000 | 2024-05-08 9:38AM EDT | 2024-05-24 | 2.42 | 2.13 | 2.25 | -0.18 | -6.92% | 6 | 988 | 71.39% |
| NVDA240531P00695000 | 2024-05-07 12:51PM EDT | 2024-05-31 | 2.96 | 3.00 | 3.20 | 0.00 | - | 5 | 946 | 64.45% |
| NVDA240607P00695000 | 2024-05-07 3:40PM EDT | 2024-06-07 | 4.57 | 4.05 | 4.35 | 0.00 | - | 30 | 94 | 60.63% |
| NVDA240621P00695000 | 2024-05-08 9:53AM EDT | 2024-06-21 | 6.47 | 6.35 | 6.60 | -0.33 | -4.85% | 1 | 842 | 55.89% |
| NVDA240719P00695000 | 2024-05-07 12:50PM EDT | 2024-07-19 | 10.60 | 10.65 | 11.05 | 0.00 | - | 10 | 1,117 | 50.64% |
| NVDA250117P00695000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 43.70 | 43.65 | 44.35 | 0.00 | - | 6 | 447 | 46.05% |
| NVDA250221P00695000 | 2024-05-07 10:47AM EDT | 2025-02-21 | 51.43 | 49.20 | 50.15 | 0.00 | - | 5 | 15 | 45.79% |
| NVDA250620P00695000 | 2024-05-03 12:58PM EDT | 2025-06-20 | 70.88 | 65.55 | 66.50 | 0.00 | - | 1 | 92 | 44.55% |
| NVDA251219P00695000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 94.35 | 86.20 | 87.30 | 0.00 | - | 1 | 13 | 43.17% |
