Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.705,59 +29,91 (+0,08%) Gold
2.335,10 +26,50 (+1,15%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.046,64 -826,88 (-1,38%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:18PM EDT. Markt geöffnet.
Strike:720.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00720000 | 2024-05-06 11:13AM EDT | 2024-05-10 | 194.89 | 196.95 | 199.35 | +26.54 | +15.76% | 27 | 279 | 97.71% |
| NVDA240517C00720000 | 2024-05-06 11:34AM EDT | 2024-05-17 | 200.00 | 198.45 | 199.80 | +30.75 | +18.17% | 75 | 18,871 | 58.64% |
| NVDA240524C00720000 | 2024-05-06 11:51AM EDT | 2024-05-24 | 204.73 | 202.85 | 203.80 | +29.93 | +17.12% | 100 | 272 | 73.88% |
| NVDA240531C00720000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 178.18 | 204.50 | 205.65 | 0.00 | - | 23 | 23 | 68.47% |
| NVDA240607C00720000 | 2024-05-06 10:01AM EDT | 2024-06-07 | 203.35 | 206.50 | 208.00 | +18.50 | +10.01% | 3 | 11 | 65.86% |
| NVDA240621C00720000 | 2024-05-06 11:36AM EDT | 2024-06-21 | 212.13 | 211.10 | 212.25 | +27.34 | +14.80% | 244 | 1,178 | 62.63% |
| NVDA240719C00720000 | 2024-05-06 11:58AM EDT | 2024-07-19 | 220.88 | 219.75 | 220.90 | +26.18 | +13.45% | 12 | 473 | 59.26% |
| NVDA240816C00720000 | 2024-05-06 12:00PM EDT | 2024-08-16 | 229.20 | 228.60 | 229.90 | +25.05 | +12.27% | 69 | 380 | 58.05% |
| NVDA240920C00720000 | 2024-05-06 11:39AM EDT | 2024-09-20 | 243.26 | 242.00 | 243.40 | +23.86 | +10.88% | 3 | 780 | 59.06% |
| NVDA241018C00720000 | 2024-05-06 11:33AM EDT | 2024-10-18 | 250.00 | 249.50 | 251.25 | +29.35 | +13.30% | 1 | 56 | 58.25% |
| NVDA241115C00720000 | 2024-05-03 2:29PM EDT | 2024-11-15 | 238.45 | 257.55 | 259.25 | 0.00 | - | 9 | 194 | 58.02% |
| NVDA241220C00720000 | 2024-05-03 1:11PM EDT | 2024-12-20 | 247.00 | 268.25 | 269.90 | 0.00 | - | 2 | 534 | 58.36% |
| NVDA250117C00720000 | 2024-05-06 10:52AM EDT | 2025-01-17 | 274.06 | 274.50 | 276.45 | +54.06 | +24.57% | 2 | 414 | 57.84% |
| NVDA250221C00720000 | 2024-04-26 3:34PM EDT | 2025-02-21 | 255.80 | 283.95 | 285.85 | 0.00 | - | 1 | 36 | 58.04% |
| NVDA250321C00720000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 271.05 | 290.70 | 292.60 | 0.00 | - | 2 | 78 | 58.00% |
| NVDA250620C00720000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 288.86 | 311.50 | 313.15 | 0.00 | - | 1 | 714 | 58.02% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 2025-09-19 | 257.85 | 327.60 | 334.10 | 0.00 | - | 1 | 2 | 58.00% |
| NVDA251219C00720000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 252.92 | 347.35 | 349.65 | 0.00 | - | 4 | 137 | 58.19% |
| NVDA260116C00720000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 296.00 | 351.70 | 354.20 | 0.00 | - | 1 | 222 | 58.05% |
| NVDA260618C00720000 | 2024-04-18 12:04PM EDT | 2026-06-18 | 330.15 | 376.75 | 379.65 | 0.00 | - | 3 | 136 | 58.06% |
| NVDA261218C00720000 | 2024-05-03 9:45AM EDT | 2026-12-18 | 373.16 | 401.45 | 406.80 | 0.00 | - | 1 | 141 | 57.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00720000 | 2024-05-06 11:45AM EDT | 2024-05-10 | 0.12 | 0.13 | 0.15 | -0.13 | -52.00% | 276 | 2,077 | 82.13% |
| NVDA240517P00720000 | 2024-05-06 12:00PM EDT | 2024-05-17 | 0.49 | 0.48 | 0.49 | -0.33 | -40.74% | 127 | 2,233 | 61.96% |
| NVDA240524P00720000 | 2024-05-06 10:52AM EDT | 2024-05-24 | 3.73 | 3.55 | 3.75 | -2.06 | -35.58% | 59 | 598 | 70.33% |
| NVDA240531P00720000 | 2024-05-06 11:53AM EDT | 2024-05-31 | 4.75 | 4.80 | 5.00 | -2.70 | -36.24% | 30 | 239 | 64.38% |
| NVDA240607P00720000 | 2024-05-06 12:00PM EDT | 2024-06-07 | 6.30 | 6.10 | 6.50 | -2.90 | -31.52% | 44 | 74 | 60.85% |
| NVDA240614P00720000 | 2024-05-06 10:08AM EDT | 2024-06-14 | 8.41 | 7.75 | 8.20 | -3.12 | -27.06% | 3 | 1 | 58.87% |
| NVDA240621P00720000 | 2024-05-06 12:00PM EDT | 2024-06-21 | 9.25 | 9.05 | 9.20 | -3.31 | -26.35% | 137 | 1,074 | 56.42% |
| NVDA240719P00720000 | 2024-05-06 11:48AM EDT | 2024-07-19 | 14.25 | 14.35 | 14.65 | -4.50 | -24.00% | 71 | 1,052 | 51.55% |
| NVDA240816P00720000 | 2024-05-06 11:11AM EDT | 2024-08-16 | 20.35 | 19.80 | 20.15 | -4.45 | -17.94% | 9 | 736 | 49.35% |
| NVDA240920P00720000 | 2024-05-06 11:31AM EDT | 2024-09-20 | 29.85 | 29.55 | 30.00 | -5.33 | -15.15% | 16 | 961 | 49.85% |
| NVDA241018P00720000 | 2024-05-06 9:33AM EDT | 2024-10-18 | 38.00 | 34.10 | 34.60 | -1.70 | -4.28% | 15 | 521 | 48.32% |
| NVDA241115P00720000 | 2024-05-03 2:24PM EDT | 2024-11-15 | 45.34 | 39.55 | 40.20 | 0.00 | - | 3 | 105 | 47.82% |
| NVDA241220P00720000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 53.12 | 46.65 | 47.25 | 0.00 | - | 43 | 525 | 47.51% |
| NVDA250117P00720000 | 2024-05-06 11:42AM EDT | 2025-01-17 | 50.25 | 50.05 | 50.85 | -6.15 | -10.90% | 174 | 1,265 | 46.50% |
| NVDA250221P00720000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 63.19 | 56.05 | 56.95 | 0.00 | - | 1 | 16 | 46.20% |
| NVDA250321P00720000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 69.35 | 60.35 | 61.15 | 0.00 | - | 2 | 159 | 45.81% |
| NVDA250620P00720000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 87.15 | 72.75 | 73.75 | 0.00 | - | 74 | 623 | 44.77% |
| NVDA251219P00720000 | 2024-04-30 11:58AM EDT | 2025-12-19 | 105.60 | 94.10 | 95.45 | 0.00 | - | 1 | 242 | 43.35% |
| NVDA260116P00720000 | 2024-05-06 11:34AM EDT | 2026-01-16 | 96.95 | 96.55 | 98.45 | -6.30 | -6.10% | 82 | 1,577 | 43.17% |
| NVDA260618P00720000 | 2024-05-02 11:29AM EDT | 2026-06-18 | 126.40 | 110.75 | 112.25 | 0.00 | - | 5 | 57 | 42.00% |
| NVDA261218P00720000 | 2024-05-06 11:18AM EDT | 2026-12-18 | 126.66 | 124.35 | 126.70 | -14.32 | -10.16% | 30 | 1,701 | 40.89% |
