Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.778,13 +102,45 (+0,26%) Bitcoin EUR
58.743,84 -605,14 (-1,02%) CMC Crypto 200
1.366,67 +54,04 (+4,12%) Nasdaq Compositive
16.301,35 +145,02 (+0,90%) S&P 500
5.168,65 +40,86 (+0,80%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:06PM EDT. Markt geöffnet.
Strike:775.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00775000 | 2024-05-06 1:31PM EDT | 2024-05-10 | 142.15 | 144.90 | 146.45 | +28.45 | +25.02% | 18 | 530 | 73.68% |
| NVDA240517C00775000 | 2024-05-06 2:47PM EDT | 2024-05-17 | 148.10 | 146.15 | 148.00 | +29.25 | +24.61% | 91 | 10,298 | 53.54% |
| NVDA240524C00775000 | 2024-05-06 12:54PM EDT | 2024-05-24 | 153.95 | 155.35 | 156.60 | +23.25 | +17.79% | 2 | 70 | 71.21% |
| NVDA240531C00775000 | 2024-05-06 11:02AM EDT | 2024-05-31 | 151.20 | 157.90 | 158.80 | +18.60 | +14.03% | 1 | 44 | 65.35% |
| NVDA240607C00775000 | 2024-05-06 12:37PM EDT | 2024-06-07 | 158.75 | 160.45 | 162.95 | +29.93 | +23.23% | 4 | 5 | 63.20% |
| NVDA240614C00775000 | 2024-05-03 3:54PM EDT | 2024-06-14 | 139.20 | 164.40 | 166.35 | 0.00 | - | 2 | 1 | 62.24% |
| NVDA240621C00775000 | 2024-05-06 1:43PM EDT | 2024-06-21 | 165.87 | 167.00 | 168.80 | +24.77 | +17.55% | 11 | 1,501 | 60.35% |
| NVDA240719C00775000 | 2024-05-06 10:06AM EDT | 2024-07-19 | 173.62 | 178.30 | 179.15 | +24.27 | +16.25% | 11 | 32 | 57.07% |
| NVDA241220C00775000 | 2024-05-02 9:43AM EDT | 2024-12-20 | 188.85 | 234.40 | 236.30 | 0.00 | - | 3 | 23 | 57.11% |
| NVDA250221C00775000 | 2024-05-06 10:52AM EDT | 2025-02-21 | 248.05 | 252.00 | 253.80 | +97.25 | +64.49% | 10 | 145 | 56.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00775000 | 2024-05-06 2:48PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.29 | -0.43 | -61.43% | 662 | 1,381 | 65.53% |
| NVDA240517P00775000 | 2024-05-06 2:48PM EDT | 2024-05-17 | 1.02 | 1.00 | 1.03 | -1.46 | -58.87% | 609 | 3,578 | 51.64% |
| NVDA240524P00775000 | 2024-05-06 2:48PM EDT | 2024-05-24 | 8.50 | 8.35 | 8.60 | -5.34 | -38.58% | 116 | 634 | 67.27% |
| NVDA240531P00775000 | 2024-05-06 2:03PM EDT | 2024-05-31 | 10.72 | 10.50 | 10.75 | -5.87 | -35.38% | 32 | 133 | 61.81% |
| NVDA240607P00775000 | 2024-05-06 12:32PM EDT | 2024-06-07 | 13.86 | 12.75 | 13.20 | -5.79 | -29.47% | 34 | 54 | 58.74% |
| NVDA240614P00775000 | 2024-05-06 2:50PM EDT | 2024-06-14 | 15.51 | 15.45 | 15.80 | -6.17 | -28.46% | 34 | 7 | 57.08% |
| NVDA240621P00775000 | 2024-05-06 2:51PM EDT | 2024-06-21 | 17.43 | 17.25 | 17.55 | -6.77 | -27.73% | 356 | 1,832 | 54.86% |
| NVDA240719P00775000 | 2024-05-06 1:53PM EDT | 2024-07-19 | 25.06 | 24.65 | 25.15 | -7.36 | -22.70% | 22 | 188 | 50.30% |
| NVDA241220P00775000 | 2024-05-06 11:55AM EDT | 2024-12-20 | 64.90 | 63.75 | 64.55 | -9.10 | -12.30% | 7 | 619 | 46.69% |
| NVDA250221P00775000 | 2024-04-23 2:03PM EDT | 2025-02-21 | 99.39 | 74.10 | 75.35 | 0.00 | - | 3 | 14 | 45.38% |
