Deutsche Märkte schließen in 2 Stunden 24 Minuten
DAX
18.167,23 +165,63 (+0,92%) Euro Stoxx 50
4.958,88 +37,40 (+0,76%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.333,70 +25,10 (+1,09%) EUR/USD
1,0790 +0,0023 (+0,22%) Bitcoin EUR
58.953,29 -101,60 (-0,17%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:700.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00700000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 188.15 | 0.00 | 0.00 | 0.00 | - | 181 | 387 | 0.00% |
| NVDA240517C00700000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 189.77 | 0.00 | 0.00 | 0.00 | - | 93 | 8,096 | 0.00% |
| NVDA240524C00700000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 193.20 | 0.00 | 0.00 | 0.00 | - | 147 | 2,308 | 0.00% |
| NVDA240531C00700000 | 2024-05-03 2:28PM EDT | 2024-05-31 | 200.07 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| NVDA240607C00700000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 198.20 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| NVDA240614C00700000 | 2024-05-03 3:04PM EDT | 2024-06-14 | 202.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240621C00700000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 202.35 | 0.00 | 0.00 | 0.00 | - | 93 | 9,599 | 0.00% |
| NVDA240719C00700000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 210.77 | 0.00 | 0.00 | 0.00 | - | 17 | 1,128 | 0.00% |
| NVDA240816C00700000 | 2024-05-03 2:55PM EDT | 2024-08-16 | 220.24 | 0.00 | 0.00 | 0.00 | - | 12 | 1,173 | 0.00% |
| NVDA240920C00700000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 233.00 | 0.00 | 0.00 | 0.00 | - | 58 | 1,301 | 0.00% |
| NVDA241018C00700000 | 2024-05-02 11:25AM EDT | 2024-10-18 | 209.28 | 0.00 | 0.00 | 0.00 | - | 3 | 1,306 | 0.00% |
| NVDA241115C00700000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 249.00 | 0.00 | 0.00 | 0.00 | - | 35 | 1,626 | 0.00% |
| NVDA241220C00700000 | 2024-05-03 2:21PM EDT | 2024-12-20 | 261.44 | 0.00 | 0.00 | 0.00 | - | 13 | 1,595 | 0.00% |
| NVDA250117C00700000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 265.00 | 0.00 | 0.00 | 0.00 | - | 152 | 3,381 | 0.00% |
| NVDA250221C00700000 | 2024-05-01 12:29PM EDT | 2025-02-21 | 224.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| NVDA250321C00700000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 283.55 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| NVDA250620C00700000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 301.23 | 0.00 | 0.00 | 0.00 | - | 13 | 2,153 | 0.00% |
| NVDA250919C00700000 | 2024-04-29 9:30AM EDT | 2025-09-19 | 313.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA251219C00700000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 329.00 | 0.00 | 0.00 | 0.00 | - | 2 | 770 | 0.00% |
| NVDA260116C00700000 | 2024-05-03 11:22AM EDT | 2026-01-16 | 330.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,479 | 0.00% |
| NVDA260618C00700000 | 2024-05-03 2:28PM EDT | 2026-06-18 | 367.05 | 0.00 | 0.00 | 0.00 | - | 6 | 426 | 0.00% |
| NVDA261218C00700000 | 2024-05-03 1:30PM EDT | 2026-12-18 | 390.17 | 0.00 | 0.00 | 0.00 | - | 12 | 613 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00700000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,598 | 2,995 | 50.00% |
| NVDA240517P00700000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,078 | 10,775 | 25.00% |
| NVDA240524P00700000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 4.17 | 0.00 | 0.00 | 0.00 | - | 699 | 2,678 | 25.00% |
| NVDA240531P00700000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 217 | 1,015 | 12.50% |
| NVDA240607P00700000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 6.80 | 0.00 | 0.00 | 0.00 | - | 104 | 267 | 12.50% |
| NVDA240614P00700000 | 2024-05-03 1:31PM EDT | 2024-06-14 | 8.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NVDA240621P00700000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 444 | 8,448 | 12.50% |
| NVDA240719P00700000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 54 | 3,523 | 12.50% |
| NVDA240816P00700000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 95 | 1,959 | 6.25% |
| NVDA240920P00700000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 30.10 | 0.00 | 0.00 | 0.00 | - | 62 | 4,326 | 6.25% |
| NVDA241018P00700000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 34.49 | 0.00 | 0.00 | 0.00 | - | 61 | 2,137 | 6.25% |
| NVDA241115P00700000 | 2024-05-03 3:09PM EDT | 2024-11-15 | 39.79 | 0.00 | 0.00 | 0.00 | - | 4 | 1,770 | 6.25% |
| NVDA241220P00700000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 47 | 2,189 | 6.25% |
| NVDA250117P00700000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 50.25 | 0.00 | 0.00 | 0.00 | - | 40 | 4,940 | 6.25% |
| NVDA250221P00700000 | 2024-04-26 12:57PM EDT | 2025-02-21 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| NVDA250321P00700000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 59.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,166 | 6.25% |
| NVDA250620P00700000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 72.31 | 0.00 | 0.00 | 0.00 | - | 16 | 1,716 | 3.13% |
| NVDA250919P00700000 | 2024-05-03 9:58AM EDT | 2025-09-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 3.13% |
| NVDA251219P00700000 | 2024-05-03 12:36PM EDT | 2025-12-19 | 93.20 | 0.00 | 0.00 | 0.00 | - | 5 | 557 | 3.13% |
| NVDA260116P00700000 | 2024-05-03 10:11AM EDT | 2026-01-16 | 96.12 | 0.00 | 0.00 | 0.00 | - | 14 | 1,734 | 3.13% |
| NVDA260618P00700000 | 2024-05-03 2:55PM EDT | 2026-06-18 | 109.00 | 0.00 | 0.00 | 0.00 | - | 7 | 271 | 3.13% |
| NVDA261218P00700000 | 2024-05-03 2:47PM EDT | 2026-12-18 | 122.90 | 0.00 | 0.00 | 0.00 | - | 20 | 337 | 3.13% |
