Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.933,07 -153,84 (-0,26%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:730.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00730000 | 2024-05-06 3:16PM EDT | 2024-05-10 | 190.30 | 191.15 | 193.45 | +31.26 | +19.66% | 2 | 94 | 101.15% |
| NVDA240517C00730000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 192.00 | 192.15 | 194.00 | +35.25 | +22.49% | 66 | 929 | 72.68% |
| NVDA240524C00730000 | 2024-05-06 3:40PM EDT | 2024-05-24 | 195.15 | 197.00 | 198.15 | +26.02 | +15.38% | 14 | 627 | 76.92% |
| NVDA240531C00730000 | 2024-05-06 3:30PM EDT | 2024-05-31 | 196.10 | 198.70 | 200.10 | +65.73 | +50.42% | 8 | 41 | 70.52% |
| NVDA240607C00730000 | 2024-05-06 12:01PM EDT | 2024-06-07 | 198.00 | 200.85 | 202.50 | +75.17 | +61.20% | 1 | 5 | 67.32% |
| NVDA240621C00730000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 204.10 | 205.65 | 206.90 | +27.34 | +15.47% | 30 | 788 | 63.50% |
| NVDA240719C00730000 | 2024-05-06 11:54AM EDT | 2024-07-19 | 212.50 | 214.50 | 215.60 | +25.50 | +13.64% | 1 | 33 | 59.52% |
| NVDA240816C00730000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 217.05 | 223.20 | 225.05 | +24.58 | +12.77% | 1 | 266 | 58.09% |
| NVDA240920C00730000 | 2024-05-06 2:04PM EDT | 2024-09-20 | 235.74 | 237.00 | 238.75 | +22.99 | +10.81% | 1 | 342 | 59.01% |
| NVDA241018C00730000 | 2024-05-06 11:39AM EDT | 2024-10-18 | 243.45 | 244.85 | 246.55 | +44.80 | +22.55% | 3 | 53 | 58.17% |
| NVDA241115C00730000 | 2024-05-06 9:31AM EDT | 2024-11-15 | 232.04 | 253.10 | 255.20 | +35.19 | +17.88% | 1 | 128 | 58.07% |
| NVDA241220C00730000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 205.20 | 264.25 | 266.10 | 0.00 | - | 2 | 484 | 58.45% |
| NVDA250117C00730000 | 2024-05-02 9:33AM EDT | 2025-01-17 | 218.95 | 269.75 | 273.45 | 0.00 | - | 1 | 873 | 57.89% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 280.20 | 282.75 | 0.00 | - | 2 | 21 | 58.19% |
| NVDA250321C00730000 | 2024-05-02 3:15PM EDT | 2025-03-21 | 239.24 | 287.00 | 289.50 | 0.00 | - | 1 | 105 | 58.10% |
| NVDA250620C00730000 | 2024-04-26 12:07PM EDT | 2025-06-20 | 269.00 | 308.30 | 310.50 | 0.00 | - | 6 | 479 | 58.15% |
| NVDA251219C00730000 | 2024-05-01 12:55PM EDT | 2025-12-19 | 270.25 | 344.85 | 347.35 | 0.00 | - | 2 | 315 | 58.30% |
| NVDA260116C00730000 | 2024-05-06 10:52AM EDT | 2026-01-16 | 346.10 | 349.50 | 352.30 | +30.78 | +9.76% | 1 | 943 | 58.24% |
| NVDA260618C00730000 | 2024-05-03 11:26AM EDT | 2026-06-18 | 341.95 | 374.95 | 377.55 | 0.00 | - | 1 | 358 | 58.18% |
| NVDA261218C00730000 | 2024-05-06 12:32PM EDT | 2026-12-18 | 395.31 | 399.95 | 405.70 | +53.61 | +15.69% | 3 | 80 | 58.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00730000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.11 | 0.09 | 0.15 | -0.19 | -63.33% | 566 | 1,318 | 77.44% |
| NVDA240517P00730000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.45 | 0.41 | 0.51 | -0.52 | -53.61% | 418 | 2,462 | 59.03% |
| NVDA240524P00730000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 4.01 | 3.60 | 3.85 | -2.99 | -42.71% | 90 | 444 | 68.05% |
| NVDA240531P00730000 | 2024-05-06 3:38PM EDT | 2024-05-31 | 5.20 | 4.75 | 5.20 | -3.48 | -40.09% | 273 | 418 | 62.27% |
| NVDA240607P00730000 | 2024-05-06 3:48PM EDT | 2024-06-07 | 6.70 | 6.25 | 6.85 | -3.80 | -36.19% | 83 | 72 | 59.28% |
| NVDA240614P00730000 | 2024-05-06 12:45PM EDT | 2024-06-14 | 8.81 | 7.50 | 9.05 | -3.98 | -31.12% | 1 | 11 | 57.41% |
| NVDA240621P00730000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 9.78 | 9.40 | 9.70 | -4.55 | -31.75% | 286 | 1,974 | 55.20% |
| NVDA240719P00730000 | 2024-05-06 3:01PM EDT | 2024-07-19 | 15.60 | 14.90 | 15.25 | -5.96 | -27.64% | 595 | 916 | 50.50% |
| NVDA240816P00730000 | 2024-05-06 3:42PM EDT | 2024-08-16 | 21.49 | 20.55 | 21.15 | -7.61 | -26.15% | 19 | 513 | 48.66% |
| NVDA240920P00730000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 31.30 | 30.45 | 31.00 | -6.71 | -17.65% | 59 | 735 | 49.04% |
| NVDA241018P00730000 | 2024-05-06 2:57PM EDT | 2024-10-18 | 35.97 | 35.20 | 35.85 | -7.16 | -16.60% | 3 | 203 | 47.66% |
| NVDA241115P00730000 | 2024-05-06 2:15PM EDT | 2024-11-15 | 42.30 | 40.65 | 41.55 | -6.11 | -12.62% | 3 | 133 | 47.18% |
| NVDA241220P00730000 | 2024-05-06 11:24AM EDT | 2024-12-20 | 50.00 | 48.20 | 48.95 | -13.05 | -20.70% | 31 | 153 | 47.01% |
| NVDA250117P00730000 | 2024-05-06 1:36PM EDT | 2025-01-17 | 53.20 | 51.45 | 52.90 | -7.25 | -11.99% | 13 | 881 | 46.15% |
| NVDA250221P00730000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 66.59 | 57.95 | 58.95 | 0.00 | - | 1 | 7 | 45.80% |
| NVDA250321P00730000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 82.65 | 62.20 | 63.20 | 0.00 | - | 1 | 394 | 45.41% |
| NVDA250620P00730000 | 2024-05-06 9:35AM EDT | 2025-06-20 | 80.30 | 75.00 | 76.00 | -5.10 | -5.97% | 3 | 145 | 44.40% |
| NVDA251219P00730000 | 2024-05-06 10:53AM EDT | 2025-12-19 | 99.00 | 96.80 | 98.10 | -20.75 | -17.33% | 5 | 75 | 43.05% |
| NVDA260116P00730000 | 2024-05-06 12:56PM EDT | 2026-01-16 | 101.01 | 99.45 | 100.80 | -21.44 | -17.51% | 3 | 376 | 42.78% |
| NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 121.75 | 123.70 | 0.00 | - | 6 | 18 | 43.75% |
| NVDA261218P00730000 | 2024-05-06 11:38AM EDT | 2026-12-18 | 130.20 | 127.75 | 130.50 | -6.46 | -4.73% | 40 | 82 | 40.79% |
