Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.764,46 +88,78 (+0,23%) Bitcoin EUR
58.384,72 -1.023,62 (-1,72%) CMC Crypto 200
1.355,57 +42,94 (+3,28%) Nasdaq Compositive
16.296,18 +139,85 (+0,87%) S&P 500
5.165,29 +37,50 (+0,73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Strike:760.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00760000 | 2024-05-06 3:19PM EDT | 2024-05-10 | 160.75 | 159.50 | 161.15 | +31.61 | +24.48% | 59 | 505 | 103.98% |
| NVDA240517C00760000 | 2024-05-06 1:54PM EDT | 2024-05-17 | 160.15 | 161.35 | 163.05 | +30.20 | +23.24% | 892 | 6,884 | 76.05% |
| NVDA240524C00760000 | 2024-05-06 2:52PM EDT | 2024-05-24 | 168.87 | 168.25 | 169.30 | +54.58 | +47.76% | 11 | 130 | 78.20% |
| NVDA240531C00760000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 155.89 | 170.65 | 172.10 | +18.12 | +13.15% | 2 | 35 | 71.79% |
| NVDA240607C00760000 | 2024-05-06 10:01AM EDT | 2024-06-07 | 170.36 | 174.05 | 175.65 | +24.43 | +16.74% | 11 | 32 | 69.16% |
| NVDA240614C00760000 | 2024-05-02 3:30PM EDT | 2024-06-14 | 132.75 | 176.35 | 178.40 | 0.00 | - | - | 2 | 66.22% |
| NVDA240621C00760000 | 2024-05-06 1:29PM EDT | 2024-06-21 | 177.95 | 179.50 | 180.80 | +29.22 | +19.65% | 9 | 1,822 | 64.40% |
| NVDA240719C00760000 | 2024-05-06 11:44AM EDT | 2024-07-19 | 189.20 | 189.65 | 190.55 | +47.00 | +33.05% | 14 | 845 | 59.80% |
| NVDA240816C00760000 | 2024-05-06 2:53PM EDT | 2024-08-16 | 200.57 | 199.75 | 200.90 | +25.57 | +14.61% | 9 | 188 | 58.24% |
| NVDA240920C00760000 | 2024-05-06 10:56AM EDT | 2024-09-20 | 210.20 | 214.90 | 216.15 | +18.32 | +9.55% | 18 | 453 | 59.13% |
| NVDA241018C00760000 | 2024-05-06 1:21PM EDT | 2024-10-18 | 221.50 | 223.10 | 224.65 | +31.05 | +16.30% | 10 | 51 | 58.19% |
| NVDA241115C00760000 | 2024-05-06 1:10PM EDT | 2024-11-15 | 231.99 | 232.80 | 233.80 | +27.75 | +13.59% | 2 | 54 | 58.24% |
| NVDA241220C00760000 | 2024-05-06 2:25PM EDT | 2024-12-20 | 243.36 | 244.00 | 245.50 | +56.71 | +30.38% | 1 | 297 | 58.47% |
| NVDA250117C00760000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 198.24 | 251.00 | 252.35 | 0.00 | - | 3 | 521 | 57.95% |
| NVDA250221C00760000 | 2024-05-01 11:09AM EDT | 2025-02-21 | 196.40 | 260.80 | 262.70 | 0.00 | - | 1 | 34 | 58.11% |
| NVDA250321C00760000 | 2024-05-06 12:18PM EDT | 2025-03-21 | 268.14 | 267.85 | 269.95 | +46.66 | +21.07% | 5 | 130 | 58.03% |
| NVDA250620C00760000 | 2024-05-06 9:59AM EDT | 2025-06-20 | 287.27 | 290.45 | 292.40 | +60.89 | +26.90% | 1 | 710 | 58.21% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 2025-09-19 | 285.00 | 307.20 | 313.20 | 0.00 | - | 4 | 575 | 57.95% |
| NVDA251219C00760000 | 2024-05-03 10:24AM EDT | 2025-12-19 | 295.30 | 327.75 | 330.15 | 0.00 | - | 1 | 215 | 58.19% |
| NVDA260116C00760000 | 2024-05-01 2:52PM EDT | 2026-01-16 | 281.60 | 332.90 | 335.35 | 0.00 | - | 2 | 119 | 58.18% |
| NVDA260618C00760000 | 2024-04-22 10:24AM EDT | 2026-06-18 | 248.00 | 358.95 | 361.55 | 0.00 | - | 2 | 36 | 58.12% |
| NVDA261218C00760000 | 2024-05-06 1:09PM EDT | 2026-12-18 | 385.56 | 385.50 | 390.45 | +21.53 | +5.91% | 2 | 60 | 58.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00760000 | 2024-05-06 3:16PM EDT | 2024-05-10 | 0.22 | 0.22 | 0.25 | -0.26 | -54.17% | 711 | 2,525 | 69.43% |
| NVDA240517P00760000 | 2024-05-06 3:17PM EDT | 2024-05-17 | 0.78 | 0.75 | 0.80 | -1.02 | -58.96% | 711 | 8,057 | 53.25% |
| NVDA240524P00760000 | 2024-05-06 3:08PM EDT | 2024-05-24 | 6.55 | 6.45 | 6.65 | -4.55 | -40.99% | 148 | 481 | 66.65% |
| NVDA240531P00760000 | 2024-05-06 3:09PM EDT | 2024-05-31 | 8.30 | 8.35 | 8.55 | -5.10 | -38.06% | 85 | 607 | 61.35% |
| NVDA240607P00760000 | 2024-05-06 3:11PM EDT | 2024-06-07 | 10.50 | 10.50 | 10.80 | -5.47 | -34.25% | 39 | 62 | 58.54% |
| NVDA240614P00760000 | 2024-05-06 2:14PM EDT | 2024-06-14 | 13.25 | 12.75 | 13.15 | -5.23 | -28.30% | 53 | 22 | 56.75% |
| NVDA240621P00760000 | 2024-05-06 3:05PM EDT | 2024-06-21 | 14.48 | 14.45 | 14.70 | -5.84 | -28.74% | 200 | 1,504 | 54.57% |
| NVDA240719P00760000 | 2024-05-06 2:55PM EDT | 2024-07-19 | 21.18 | 21.20 | 21.50 | -6.77 | -24.22% | 118 | 1,281 | 50.07% |
| NVDA240816P00760000 | 2024-05-06 2:05PM EDT | 2024-08-16 | 28.35 | 27.95 | 28.40 | -6.35 | -18.30% | 8 | 948 | 48.07% |
| NVDA240920P00760000 | 2024-05-06 11:23AM EDT | 2024-09-20 | 40.06 | 39.25 | 39.55 | -7.44 | -15.66% | 110 | 530 | 48.47% |
| NVDA241018P00760000 | 2024-05-06 2:18PM EDT | 2024-10-18 | 45.25 | 44.45 | 44.90 | -6.75 | -12.98% | 9 | 167 | 47.10% |
| NVDA241115P00760000 | 2024-05-06 12:06PM EDT | 2024-11-15 | 51.68 | 50.50 | 51.15 | -5.58 | -9.75% | 7 | 117 | 46.64% |
| NVDA241220P00760000 | 2024-05-06 2:50PM EDT | 2024-12-20 | 58.85 | 58.65 | 59.20 | -8.74 | -12.93% | 4 | 331 | 46.50% |
| NVDA250117P00760000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 63.51 | 62.00 | 63.10 | -7.19 | -10.17% | 7 | 1,409 | 45.51% |
| NVDA250221P00760000 | 2024-05-02 3:26PM EDT | 2025-02-21 | 84.66 | 68.75 | 69.90 | 0.00 | - | 3 | 22 | 45.31% |
| NVDA250321P00760000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 100.60 | 73.30 | 74.30 | 0.00 | - | 31 | 376 | 44.88% |
| NVDA250620P00760000 | 2024-05-01 11:38AM EDT | 2025-06-20 | 113.00 | 86.80 | 87.95 | 0.00 | - | 1 | 474 | 43.94% |
| NVDA250919P00760000 | 2024-04-26 10:20AM EDT | 2025-09-19 | 112.05 | 97.50 | 100.85 | 0.00 | - | 4 | 10 | 43.42% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 115.70 | 109.70 | 110.90 | 0.00 | - | 3 | 39 | 42.57% |
| NVDA260116P00760000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 113.85 | 112.40 | 113.70 | -6.70 | -5.56% | 2 | 235 | 42.31% |
| NVDA260618P00760000 | 2024-05-01 9:44AM EDT | 2026-06-18 | 145.00 | 127.10 | 128.70 | 0.00 | - | 1 | 61 | 41.30% |
| NVDA261218P00760000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 158.22 | 141.85 | 144.05 | 0.00 | - | 1 | 115 | 40.28% |
