Deutsche Märkte öffnen in 5 Stunden 9 Minuten
Nikkei 225
38.557,00 +320,93 (+0,84%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.371,69 -238,23 (-0,40%) CMC Crypto 200
1.368,81 +56,18 (+4,28%) 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:710.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00710000 | 2024-05-06 10:22AM EDT | 2024-05-10 | 202.70 | 211.10 | 213.40 | +24.45 | +13.72% | 38 | 167 | 123.49% |
| NVDA240517C00710000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 210.80 | 212.00 | 213.95 | +32.25 | +18.06% | 325 | 878 | 82.52% |
| NVDA240524C00710000 | 2024-05-06 11:29AM EDT | 2024-05-24 | 212.65 | 215.85 | 217.00 | +34.40 | +19.30% | 1 | 23 | 81.99% |
| NVDA240531C00710000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 186.27 | 217.25 | 218.65 | 0.00 | - | 20 | 23 | 74.30% |
| NVDA240621C00710000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 221.39 | 222.00 | 225.65 | +28.18 | +14.59% | 102 | 1,141 | 65.65% |
| NVDA240719C00710000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 228.00 | 231.30 | 232.50 | +34.00 | +17.53% | 6 | 29 | 61.25% |
| NVDA240816C00710000 | 2024-05-06 3:41PM EDT | 2024-08-16 | 238.50 | 238.00 | 242.25 | +24.05 | +11.21% | 7 | 136 | 59.38% |
| NVDA240920C00710000 | 2024-05-06 12:10PM EDT | 2024-09-20 | 250.30 | 252.10 | 253.65 | +24.30 | +10.75% | 4 | 452 | 60.01% |
| NVDA241018C00710000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 237.05 | 259.30 | 261.35 | 0.00 | - | 2 | 51 | 59.10% |
| NVDA241115C00710000 | 2024-05-06 2:23PM EDT | 2024-11-15 | 266.13 | 267.55 | 269.40 | +37.78 | +16.54% | 1 | 224 | 58.97% |
| NVDA241220C00710000 | 2024-05-06 2:55PM EDT | 2024-12-20 | 280.00 | 278.00 | 279.80 | +57.80 | +26.01% | 2 | 409 | 59.22% |
| NVDA250117C00710000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 260.00 | 283.15 | 287.20 | 0.00 | - | 2 | 1,355 | 58.66% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 2025-02-21 | 236.70 | 293.25 | 295.60 | 0.00 | - | 3 | 93 | 58.80% |
| NVDA250321C00710000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 238.95 | 299.85 | 302.35 | 0.00 | - | 1 | 66 | 58.74% |
| NVDA250620C00710000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 292.82 | 320.45 | 322.65 | 0.00 | - | 6 | 350 | 58.70% |
| NVDA251219C00710000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 305.24 | 355.95 | 358.45 | 0.00 | - | 1 | 150 | 58.75% |
| NVDA260116C00710000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 328.22 | 360.60 | 363.15 | 0.00 | - | 2 | 500 | 58.67% |
| NVDA260618C00710000 | 2024-04-26 10:56AM EDT | 2026-06-18 | 346.00 | 385.30 | 387.90 | 0.00 | - | 1 | 54 | 58.56% |
| NVDA261218C00710000 | 2024-05-03 2:11PM EDT | 2026-12-18 | 387.43 | 409.70 | 415.00 | 0.00 | - | 6 | 211 | 58.35% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00710000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.09 | 0.02 | 0.12 | -0.11 | -55.00% | 563 | 719 | 90.63% |
| NVDA240517P00710000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 0.38 | 0.29 | 0.38 | -0.33 | -46.48% | 245 | 2,471 | 65.28% |
| NVDA240524P00710000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 2.79 | 2.50 | 2.73 | -2.19 | -43.98% | 121 | 852 | 71.05% |
| NVDA240531P00710000 | 2024-05-06 2:58PM EDT | 2024-05-31 | 3.81 | 3.40 | 3.75 | -2.64 | -40.93% | 100 | 212 | 64.37% |
| NVDA240607P00710000 | 2024-05-06 11:41AM EDT | 2024-06-07 | 5.32 | 4.60 | 5.15 | -2.73 | -33.91% | 9 | 81 | 61.06% |
| NVDA240614P00710000 | 2024-05-03 11:01AM EDT | 2024-06-14 | 7.50 | 5.70 | 6.95 | -3.55 | -32.13% | 5 | 3 | 58.97% |
| NVDA240621P00710000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 7.60 | 7.25 | 7.50 | -3.58 | -32.02% | 125 | 833 | 56.51% |
| NVDA240719P00710000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 12.55 | 11.85 | 12.25 | -4.47 | -26.26% | 9 | 91 | 51.28% |
| NVDA240816P00710000 | 2024-05-06 12:45PM EDT | 2024-08-16 | 17.73 | 16.95 | 17.45 | -4.77 | -21.20% | 9 | 241 | 49.29% |
| NVDA240920P00710000 | 2024-05-06 3:40PM EDT | 2024-09-20 | 26.75 | 25.90 | 26.45 | -5.53 | -17.13% | 9 | 782 | 49.59% |
| NVDA241018P00710000 | 2024-05-06 3:52PM EDT | 2024-10-18 | 31.20 | 30.20 | 30.95 | -7.80 | -20.00% | 15 | 428 | 48.15% |
| NVDA241115P00710000 | 2024-05-06 3:56PM EDT | 2024-11-15 | 36.35 | 35.45 | 36.25 | -5.65 | -13.45% | 1 | 212 | 47.62% |
| NVDA241220P00710000 | 2024-05-06 12:57PM EDT | 2024-12-20 | 43.73 | 42.40 | 43.20 | -6.19 | -12.40% | 4 | 225 | 47.42% |
| NVDA250117P00710000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 46.50 | 45.80 | 46.65 | -6.17 | -11.71% | 18 | 469 | 46.39% |
| NVDA250221P00710000 | 2024-05-06 10:50AM EDT | 2025-02-21 | 54.00 | 51.60 | 52.70 | -16.15 | -23.02% | 1 | 18 | 46.16% |
| NVDA250321P00710000 | 2024-04-23 11:22AM EDT | 2025-03-21 | 76.55 | 55.70 | 56.75 | 0.00 | - | 4 | 66 | 45.75% |
| NVDA250620P00710000 | 2024-05-03 9:32AM EDT | 2025-06-20 | 78.10 | 67.95 | 69.05 | 0.00 | - | 2 | 205 | 44.72% |
| NVDA251219P00710000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 103.90 | 89.20 | 90.45 | 0.00 | - | 14 | 54 | 43.35% |
| NVDA260116P00710000 | 2024-05-06 3:00PM EDT | 2026-01-16 | 92.79 | 91.65 | 93.05 | -6.50 | -6.55% | 12 | 64 | 43.08% |
| NVDA260618P00710000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 121.90 | 105.70 | 107.15 | 0.00 | - | 2 | 19 | 42.05% |
| NVDA261218P00710000 | 2024-05-06 11:40AM EDT | 2026-12-18 | 121.07 | 119.30 | 122.00 | -16.75 | -12.15% | 51 | 84 | 41.07% |
