Deutsche Märkte öffnen in 5 Stunden 40 Minuten
Nikkei 225
38.590,44 +354,37 (+0,93%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.115,52 -689,50 (-1,15%) CMC Crypto 200
1.366,63 +54,00 (+4,11%) 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:770.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00770000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 150.09 | 151.25 | 153.15 | +31.30 | +26.35% | 119 | 366 | 88.82% |
| NVDA240517C00770000 | 2024-05-06 3:16PM EDT | 2024-05-17 | 151.65 | 152.70 | 154.60 | +30.01 | +24.67% | 957 | 3,838 | 64.95% |
| NVDA240524C00770000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 133.00 | 160.80 | 161.95 | 0.00 | - | 13 | 335 | 74.85% |
| NVDA240531C00770000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 161.45 | 163.30 | 164.50 | +26.95 | +20.04% | 41 | 76 | 68.46% |
| NVDA240607C00770000 | 2024-05-06 3:41PM EDT | 2024-06-07 | 165.00 | 166.05 | 167.75 | +24.43 | +17.38% | 1 | 2 | 65.33% |
| NVDA240621C00770000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 172.16 | 172.00 | 174.25 | +25.81 | +17.64% | 21 | 2,925 | 62.13% |
| NVDA240719C00770000 | 2024-05-06 1:58PM EDT | 2024-07-19 | 180.42 | 182.65 | 183.80 | +70.07 | +63.50% | 10 | 15 | 57.88% |
| NVDA240816C00770000 | 2024-05-06 2:17PM EDT | 2024-08-16 | 191.70 | 192.75 | 194.55 | +32.75 | +20.60% | 15 | 604 | 56.58% |
| NVDA240920C00770000 | 2024-05-06 11:44AM EDT | 2024-09-20 | 207.63 | 208.75 | 210.15 | +21.69 | +11.67% | 5 | 307 | 57.88% |
| NVDA241018C00770000 | 2024-05-06 10:45AM EDT | 2024-10-18 | 213.65 | 216.90 | 218.75 | +20.65 | +10.70% | 6 | 52 | 56.98% |
| NVDA241115C00770000 | 2024-04-26 1:07PM EDT | 2024-11-15 | 195.80 | 226.15 | 228.40 | 0.00 | - | 1 | 78 | 57.05% |
| NVDA241220C00770000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 236.65 | 238.30 | 240.15 | +23.90 | +11.23% | 1 | 328 | 57.51% |
| NVDA250117C00770000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 202.15 | 244.25 | 247.65 | 0.00 | - | 6 | 1,115 | 56.91% |
| NVDA250221C00770000 | 2024-05-02 12:56PM EDT | 2025-02-21 | 202.25 | 255.35 | 257.95 | 0.00 | - | 2 | 37 | 57.31% |
| NVDA250321C00770000 | 2024-05-02 3:04PM EDT | 2025-03-21 | 216.84 | 262.60 | 264.90 | 0.00 | - | 44 | 154 | 57.21% |
| NVDA250620C00770000 | 2024-04-30 10:11AM EDT | 2025-06-20 | 259.45 | 285.15 | 287.35 | 0.00 | - | 2 | 591 | 57.38% |
| NVDA251219C00770000 | 2024-05-03 10:24AM EDT | 2025-12-19 | 290.30 | 323.60 | 325.95 | 0.00 | - | 1 | 203 | 57.62% |
| NVDA260116C00770000 | 2024-04-29 10:33AM EDT | 2026-01-16 | 295.80 | 328.55 | 331.10 | 0.00 | - | 8 | 475 | 57.58% |
| NVDA260618C00770000 | 2024-05-06 12:17PM EDT | 2026-06-18 | 354.00 | 355.05 | 357.60 | +42.00 | +13.46% | 2 | 122 | 57.58% |
| NVDA261218C00770000 | 2024-05-06 12:05PM EDT | 2026-12-18 | 380.80 | 381.10 | 386.65 | +23.74 | +6.65% | 25 | 217 | 57.48% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00770000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.23 | 0.21 | 0.23 | -0.39 | -62.90% | 1,041 | 1,418 | 73.73% |
| NVDA240517P00770000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.84 | 0.74 | 0.98 | -1.36 | -61.82% | 1,017 | 3,053 | 54.22% |
| NVDA240524P00770000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 7.50 | 7.05 | 7.60 | -5.06 | -40.29% | 207 | 924 | 68.10% |
| NVDA240531P00770000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 9.50 | 9.05 | 9.55 | -5.93 | -38.43% | 280 | 488 | 62.12% |
| NVDA240607P00770000 | 2024-05-06 3:05PM EDT | 2024-06-07 | 11.95 | 11.30 | 11.70 | -6.03 | -33.54% | 29 | 96 | 58.83% |
| NVDA240614P00770000 | 2024-05-06 2:50PM EDT | 2024-06-14 | 14.56 | 13.65 | 14.40 | -6.35 | -30.37% | 67 | 20 | 57.08% |
| NVDA240621P00770000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 16.01 | 15.55 | 15.95 | -6.81 | -29.84% | 210 | 1,535 | 54.82% |
| NVDA240719P00770000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 23.35 | 22.50 | 23.10 | -7.52 | -24.36% | 9 | 153 | 50.26% |
| NVDA240816P00770000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 30.57 | 29.70 | 30.25 | -8.11 | -20.97% | 44 | 440 | 48.17% |
| NVDA240920P00770000 | 2024-05-06 3:22PM EDT | 2024-09-20 | 42.21 | 41.30 | 41.90 | -7.73 | -15.48% | 11 | 937 | 48.63% |
| NVDA241018P00770000 | 2024-05-06 2:58PM EDT | 2024-10-18 | 47.46 | 46.65 | 47.40 | -8.74 | -15.55% | 7 | 285 | 47.24% |
| NVDA241115P00770000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 56.07 | 52.90 | 53.75 | -6.41 | -10.26% | 5 | 214 | 46.74% |
| NVDA241220P00770000 | 2024-05-06 2:39PM EDT | 2024-12-20 | 62.80 | 61.15 | 61.95 | -8.20 | -11.55% | 4 | 181 | 46.57% |
| NVDA250117P00770000 | 2024-05-06 12:47PM EDT | 2025-01-17 | 67.25 | 64.80 | 65.95 | -9.50 | -12.38% | 24 | 1,095 | 45.57% |
| NVDA250221P00770000 | 2024-05-03 1:29PM EDT | 2025-02-21 | 74.65 | 71.60 | 72.85 | -6.90 | -8.46% | 2 | 64 | 45.35% |
| NVDA250321P00770000 | 2024-05-06 2:00PM EDT | 2025-03-21 | 78.30 | 76.20 | 77.45 | -17.20 | -18.01% | 13 | 320 | 44.96% |
| NVDA250620P00770000 | 2024-05-06 10:24AM EDT | 2025-06-20 | 92.67 | 89.95 | 91.15 | -20.73 | -18.28% | 4 | 470 | 43.94% |
| NVDA251219P00770000 | 2024-04-29 10:46AM EDT | 2025-12-19 | 127.20 | 113.10 | 114.55 | 0.00 | - | 1 | 43 | 42.59% |
| NVDA260116P00770000 | 2024-05-06 12:50PM EDT | 2026-01-16 | 117.75 | 115.80 | 117.30 | -8.65 | -6.84% | 5 | 88 | 42.30% |
| NVDA260618P00770000 | 2024-04-17 3:33PM EDT | 2026-06-18 | 132.99 | 130.90 | 132.50 | -16.96 | -11.31% | 3 | 118 | 41.29% |
| NVDA261218P00770000 | 2024-05-03 11:27AM EDT | 2026-12-18 | 156.20 | 145.50 | 148.35 | 0.00 | - | 1 | 90 | 40.32% |
