Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
18.113,04 +111,44 (+0,62%) Euro Stoxx 50
4.943,41 +21,93 (+0,45%) Dow Jones 30
38.784,39 +108,71 (+0,28%) Gold
2.333,40 +24,80 (+1,07%) EUR/USD
1,0789 +0,0022 (+0,21%) Bitcoin EUR
59.175,75 -292,43 (-0,49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:57AM EDT. Markt geöffnet.
Strike:740.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00740000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 148.04 | 160.15 | 164.20 | 0.00 | - | 30 | 140 | 0.00% |
| NVDA240517C00740000 | 2024-05-06 9:40AM EDT | 2024-05-17 | 163.30 | 163.30 | 165.50 | +13.50 | +8.84% | 3 | 3,557 | 0.00% |
| NVDA240524C00740000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 160.34 | 172.30 | 173.85 | 0.00 | - | 7 | 137 | 50.17% |
| NVDA240531C00740000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 160.16 | 171.85 | 173.30 | 0.00 | - | 2 | 84 | 44.17% |
| NVDA240607C00740000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 124.50 | 174.50 | 176.15 | 0.00 | - | 50 | 51 | 49.19% |
| NVDA240621C00740000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 168.68 | 179.55 | 182.05 | 0.00 | - | 16 | 2,476 | 50.17% |
| NVDA240719C00740000 | 2024-05-06 9:38AM EDT | 2024-07-19 | 193.00 | 188.65 | 192.00 | +41.95 | +27.77% | 2 | 855 | 50.61% |
| NVDA240816C00740000 | 2024-05-02 3:06PM EDT | 2024-08-16 | 167.30 | 199.20 | 200.95 | 0.00 | - | 3 | 255 | 51.18% |
| NVDA240920C00740000 | 2024-05-06 9:38AM EDT | 2024-09-20 | 215.10 | 214.30 | 215.85 | +40.85 | +23.44% | 2 | 1,243 | 53.81% |
| NVDA241018C00740000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 190.65 | 222.40 | 224.35 | 0.00 | - | 2 | 99 | 53.63% |
| NVDA241115C00740000 | 2024-05-01 12:59PM EDT | 2024-11-15 | 171.50 | 231.25 | 233.25 | 0.00 | - | 12 | 54 | 54.02% |
| NVDA241220C00740000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 199.03 | 242.10 | 244.05 | 0.00 | - | 2 | 697 | 54.56% |
| NVDA250117C00740000 | 2024-05-03 11:28AM EDT | 2025-01-17 | 234.15 | 249.95 | 253.95 | 0.00 | - | 3 | 1,211 | 55.19% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 258.85 | 261.30 | 0.00 | - | 2 | 49 | 54.91% |
| NVDA250321C00740000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 257.70 | 265.75 | 268.20 | 0.00 | - | 7 | 95 | 54.99% |
| NVDA250620C00740000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 279.65 | 288.55 | 291.20 | 0.00 | - | 2 | 209 | 55.87% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 2025-09-19 | 287.03 | 302.50 | 310.25 | 0.00 | - | 2 | 4 | 55.32% |
| NVDA251219C00740000 | 2024-05-01 9:31AM EDT | 2025-12-19 | 292.70 | 322.95 | 325.50 | 0.00 | - | 1 | 144 | 55.64% |
| NVDA260116C00740000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 318.00 | 327.80 | 330.10 | 0.00 | - | 1 | 124 | 55.60% |
| NVDA260618C00740000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 316.85 | 352.80 | 355.65 | 0.00 | - | 1 | 58 | 55.72% |
| NVDA261218C00740000 | 2024-05-02 10:11AM EDT | 2026-12-18 | 332.50 | 379.10 | 387.05 | 0.00 | - | 51 | 1,182 | 56.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00740000 | 2024-05-06 9:39AM EDT | 2024-05-10 | 0.17 | 0.16 | 0.18 | -0.17 | -50.00% | 109 | 1,169 | 73.14% |
| NVDA240517P00740000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 0.80 | 0.79 | 0.81 | -0.36 | -30.77% | 64 | 5,179 | 58.45% |
| NVDA240524P00740000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 6.51 | 6.20 | 6.65 | -1.39 | -17.59% | 5 | 459 | 71.72% |
| NVDA240531P00740000 | 2024-05-06 9:41AM EDT | 2024-05-31 | 8.05 | 7.80 | 8.15 | -2.12 | -20.85% | 1 | 221 | 65.14% |
| NVDA240607P00740000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 12.10 | 9.90 | 10.35 | 0.00 | - | 47 | 69 | 62.10% |
| NVDA240614P00740000 | 2024-05-03 2:47PM EDT | 2024-06-14 | 14.43 | 11.75 | 12.50 | 0.00 | - | 5 | 4 | 59.75% |
| NVDA240621P00740000 | 2024-05-06 9:40AM EDT | 2024-06-21 | 13.83 | 13.60 | 13.95 | -2.37 | -14.63% | 2 | 1,420 | 57.53% |
| NVDA240719P00740000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 23.00 | 19.50 | 20.05 | 0.00 | - | 11 | 1,621 | 51.90% |
| NVDA240816P00740000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 29.69 | 26.20 | 26.85 | 0.00 | - | 25 | 351 | 50.09% |
| NVDA240920P00740000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 37.75 | 37.30 | 37.90 | -2.30 | -5.74% | 1 | 628 | 50.30% |
| NVDA241018P00740000 | 2024-05-03 2:28PM EDT | 2024-10-18 | 45.50 | 42.20 | 43.00 | 0.00 | - | 11 | 358 | 48.93% |
| NVDA241115P00740000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 54.20 | 47.55 | 48.45 | 0.00 | - | 1 | 94 | 48.06% |
| NVDA241220P00740000 | 2024-05-03 2:18PM EDT | 2024-12-20 | 59.13 | 55.75 | 56.60 | 0.00 | - | 2 | 211 | 47.99% |
| NVDA250117P00740000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 66.45 | 59.25 | 60.20 | 0.00 | - | 1 | 419 | 46.85% |
| NVDA250221P00740000 | 2024-04-30 10:16AM EDT | 2025-02-21 | 72.00 | 65.35 | 66.55 | 0.00 | - | 1 | 21 | 46.48% |
| NVDA250321P00740000 | 2024-05-03 9:51AM EDT | 2025-03-21 | 75.29 | 70.00 | 71.10 | 0.00 | - | 3 | 396 | 46.11% |
| NVDA250620P00740000 | 2024-05-03 10:33AM EDT | 2025-06-20 | 89.67 | 82.85 | 84.15 | 0.00 | - | 4 | 213 | 44.97% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 108.74 | 93.00 | 96.70 | 0.00 | - | 1 | 19 | 44.37% |
| NVDA251219P00740000 | 2024-05-03 2:11PM EDT | 2025-12-19 | 108.39 | 104.60 | 106.05 | 0.00 | - | 2 | 41 | 43.33% |
| NVDA260116P00740000 | 2024-04-29 10:37AM EDT | 2026-01-16 | 116.98 | 107.10 | 108.55 | 0.00 | - | 4 | 81 | 43.00% |
| NVDA260618P00740000 | 2024-05-01 2:24PM EDT | 2026-06-18 | 141.30 | 121.70 | 123.30 | 0.00 | - | 1 | 10 | 41.96% |
| NVDA261218P00740000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 140.66 | 135.75 | 138.45 | 0.00 | - | 8 | 131 | 40.91% |
