Deutsche Märkte schließen in 40 Minuten
DAX
18.161,12 +159,52 (+0,89%) Euro Stoxx 50
4.951,88 +30,40 (+0,62%) Dow Jones 30
38.784,10 +108,42 (+0,28%) Gold
2.333,80 +25,20 (+1,09%) EUR/USD
1,0785 +0,0019 (+0,17%) Bitcoin EUR
59.143,09 -271,68 (-0,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:50AM EDT. Markt geöffnet.
Strike:725.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00725000 | 2024-05-06 9:54AM EDT | 2024-05-10 | 187.95 | 187.55 | 189.95 | +24.60 | +15.06% | 5 | 242 | 100.15% |
| NVDA240517C00725000 | 2024-05-06 9:36AM EDT | 2024-05-17 | 189.65 | 188.75 | 190.45 | +21.60 | +12.85% | 10 | 482 | 59.69% |
| NVDA240524C00725000 | 2024-05-03 10:44AM EDT | 2024-05-24 | 167.27 | 193.65 | 194.80 | 0.00 | - | 1 | 104 | 73.28% |
| NVDA240531C00725000 | 2024-04-29 11:03AM EDT | 2024-05-31 | 160.88 | 194.25 | 198.10 | 0.00 | - | 38 | 68 | 68.10% |
| NVDA240607C00725000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 180.00 | 197.75 | 199.75 | 0.00 | - | 2 | 2 | 66.02% |
| NVDA240621C00725000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 200.70 | 201.70 | 204.15 | +19.82 | +10.96% | 46 | 1,997 | 61.93% |
| NVDA240719C00725000 | 2024-05-03 10:15AM EDT | 2024-07-19 | 212.55 | 211.75 | 213.00 | +28.50 | +15.48% | 5 | 27 | 59.16% |
| NVDA250221C00725000 | 2024-04-29 9:46AM EDT | 2025-02-21 | 238.05 | 276.15 | 278.65 | 0.00 | - | 4 | 58 | 57.64% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00725000 | 2024-05-06 10:25AM EDT | 2024-05-10 | 0.14 | 0.13 | 0.15 | -0.14 | -50.00% | 16 | 2,419 | 78.52% |
| NVDA240517P00725000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 0.54 | 0.50 | 0.53 | -0.36 | -40.00% | 216 | 2,260 | 59.81% |
| NVDA240524P00725000 | 2024-05-06 10:33AM EDT | 2024-05-24 | 4.15 | 4.15 | 4.35 | -2.18 | -34.44% | 33 | 597 | 70.02% |
| NVDA240531P00725000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 6.00 | 5.50 | 5.80 | -2.05 | -25.47% | 5 | 205 | 64.18% |
| NVDA240607P00725000 | 2024-05-06 10:33AM EDT | 2024-06-07 | 7.15 | 7.10 | 7.35 | -2.51 | -25.98% | 43 | 60 | 60.78% |
| NVDA240614P00725000 | 2024-05-03 3:47PM EDT | 2024-06-14 | 9.30 | 8.45 | 9.30 | -2.72 | -22.63% | 1 | 21 | 58.50% |
| NVDA240621P00725000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 10.65 | 10.10 | 10.45 | -2.79 | -20.76% | 21 | 1,400 | 56.36% |
| NVDA240719P00725000 | 2024-05-03 10:03AM EDT | 2024-07-19 | 20.49 | 15.70 | 16.05 | 0.00 | - | 1 | 65 | 51.38% |
| NVDA250221P00725000 | 2024-05-03 1:18PM EDT | 2025-02-21 | 64.00 | 58.45 | 59.40 | 0.00 | - | 1 | 50 | 46.06% |
