Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.647,14 -815,32 (-1,37%) CMC Crypto 200
1.360,99 +48,36 (+3,68%) 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:745.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00745000 | 2024-05-06 1:42PM EDT | 2024-05-10 | 173.35 | 176.20 | 178.50 | +38.65 | +28.69% | 9 | 239 | 94.36% |
| NVDA240517C00745000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 176.01 | 177.40 | 179.10 | +30.56 | +21.01% | 27 | 447 | 68.63% |
| NVDA240524C00745000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 166.00 | 183.15 | 184.35 | +12.30 | +8.00% | 3 | 15 | 75.20% |
| NVDA240531C00745000 | 2024-05-06 11:05AM EDT | 2024-05-31 | 177.20 | 185.10 | 186.50 | +18.77 | +11.85% | 1 | 44 | 69.05% |
| NVDA240607C00745000 | 2024-04-29 11:36AM EDT | 2024-06-07 | 146.45 | 187.35 | 189.30 | 0.00 | - | - | 1 | 66.02% |
| NVDA240621C00745000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 190.94 | 192.85 | 194.00 | +24.27 | +14.56% | 4 | 548 | 62.49% |
| NVDA240719C00745000 | 2024-05-06 9:44AM EDT | 2024-07-19 | 190.90 | 202.25 | 203.40 | +21.95 | +12.99% | 4 | 36 | 58.69% |
| NVDA250221C00745000 | 2024-04-23 2:52PM EDT | 2025-02-21 | 196.35 | 270.60 | 273.15 | 0.00 | - | 4 | 72 | 57.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00745000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.18 | -0.21 | -56.76% | 233 | 1,103 | 73.93% |
| NVDA240517P00745000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.52 | 0.51 | 0.73 | -0.78 | -60.00% | 561 | 2,469 | 56.93% |
| NVDA240524P00745000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 4.97 | 4.65 | 5.00 | -3.81 | -43.39% | 153 | 461 | 67.31% |
| NVDA240531P00745000 | 2024-05-06 2:44PM EDT | 2024-05-31 | 6.79 | 6.05 | 6.50 | -3.81 | -35.94% | 642 | 292 | 61.57% |
| NVDA240607P00745000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 8.97 | 7.95 | 8.40 | -4.03 | -31.00% | 4 | 59 | 58.83% |
| NVDA240614P00745000 | 2024-05-06 3:13PM EDT | 2024-06-14 | 10.40 | 9.75 | 10.45 | -4.68 | -31.03% | 22 | 14 | 56.91% |
| NVDA240621P00745000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 12.00 | 11.40 | 11.75 | -5.11 | -29.87% | 83 | 651 | 54.80% |
| NVDA240719P00745000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 18.23 | 17.40 | 17.90 | -6.07 | -24.98% | 17 | 107 | 50.13% |
| NVDA250221P00745000 | 2024-04-23 10:40AM EDT | 2025-02-21 | 87.39 | 62.55 | 63.95 | 0.00 | - | 3 | 17 | 45.60% |
