Deutsche Märkte öffnen in 6 Stunden 16 Minuten
Nikkei 225
38.754,19 +518,12 (+1,36%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.987,22 -602,62 (-1,01%) CMC Crypto 200
1.362,28 +49,65 (+3,79%) 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:755.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00755000 | 2024-05-06 1:16PM EDT | 2024-05-10 | 164.69 | 166.20 | 168.15 | +31.64 | +23.78% | 53 | 254 | 96.58% |
| NVDA240517C00755000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 167.45 | 167.55 | 169.10 | +31.85 | +23.49% | 243 | 709 | 68.48% |
| NVDA240524C00755000 | 2024-05-06 1:32PM EDT | 2024-05-24 | 170.46 | 174.10 | 175.25 | +25.57 | +17.65% | 6 | 174 | 76.18% |
| NVDA240531C00755000 | 2024-05-06 3:43PM EDT | 2024-05-31 | 174.30 | 176.20 | 177.60 | +77.36 | +79.80% | 72 | 6 | 69.53% |
| NVDA240607C00755000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 151.21 | 178.80 | 180.45 | 0.00 | - | 2 | 4 | 66.29% |
| NVDA240621C00755000 | 2024-05-06 1:09PM EDT | 2024-06-21 | 182.43 | 184.45 | 185.60 | +30.95 | +20.43% | 5 | 817 | 62.53% |
| NVDA240719C00755000 | 2024-05-06 2:17PM EDT | 2024-07-19 | 192.65 | 194.30 | 195.45 | +29.94 | +18.40% | 2 | 35 | 58.59% |
| NVDA250221C00755000 | 2024-05-02 12:59PM EDT | 2025-02-21 | 210.00 | 264.50 | 266.95 | 0.00 | - | 2 | 104 | 57.64% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00755000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.18 | 0.18 | 0.28 | -0.26 | -59.09% | 915 | 1,135 | 81.25% |
| NVDA240517P00755000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.66 | -0.94 | -59.12% | 381 | 2,011 | 56.37% |
| NVDA240524P00755000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 5.90 | 5.50 | 5.90 | -4.35 | -42.44% | 181 | 372 | 68.66% |
| NVDA240531P00755000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 7.40 | 7.15 | 7.65 | -5.10 | -40.80% | 67 | 336 | 62.59% |
| NVDA240607P00755000 | 2024-05-06 2:51PM EDT | 2024-06-07 | 9.87 | 9.20 | 9.70 | -5.09 | -34.02% | 29 | 43 | 59.47% |
| NVDA240614P00755000 | 2024-05-06 2:55PM EDT | 2024-06-14 | 11.90 | 11.25 | 11.90 | -5.57 | -31.88% | 52 | 8 | 57.45% |
| NVDA240621P00755000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 13.40 | 12.85 | 13.30 | -5.86 | -30.43% | 78 | 1,075 | 55.08% |
| NVDA240719P00755000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 20.18 | 19.30 | 19.85 | -6.40 | -24.08% | 36 | 59 | 50.26% |
| NVDA250221P00755000 | 2024-05-01 11:27AM EDT | 2025-02-21 | 93.85 | 66.30 | 67.45 | 0.00 | - | 1 | 15 | 45.55% |
