Deutsche Märkte öffnen in 7 Stunden 2 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.680,99 -793,35 (-1,33%) CMC Crypto 200
1.360,90 +48,28 (+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:780.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00780000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 141.50 | 141.30 | 143.15 | +33.30 | +30.78% | 34 | 241 | 74.95% |
| NVDA240517C00780000 | 2024-05-06 3:29PM EDT | 2024-05-17 | 142.57 | 142.85 | 144.95 | +31.57 | +28.44% | 112 | 2,319 | 59.92% |
| NVDA240524C00780000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 150.30 | 152.15 | 153.25 | +25.00 | +19.95% | 14 | 657 | 72.06% |
| NVDA240531C00780000 | 2024-05-06 11:02AM EDT | 2024-05-31 | 147.65 | 154.80 | 156.05 | +17.49 | +13.44% | 4 | 279 | 66.47% |
| NVDA240607C00780000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 102.00 | 157.75 | 159.55 | 0.00 | - | - | 2 | 63.79% |
| NVDA240614C00780000 | 2024-05-06 11:27AM EDT | 2024-06-14 | 159.40 | 160.85 | 163.15 | +47.03 | +41.85% | 4 | 3 | 62.21% |
| NVDA240621C00780000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 164.20 | 164.20 | 165.40 | +24.34 | +17.40% | 9 | 7,842 | 60.55% |
| NVDA240719C00780000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 173.46 | 175.10 | 176.25 | +31.36 | +22.07% | 9 | 818 | 57.07% |
| NVDA240816C00780000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 186.00 | 185.85 | 187.25 | +31.10 | +20.08% | 1 | 394 | 56.02% |
| NVDA240920C00780000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 201.50 | 200.75 | 204.60 | +20.10 | +11.08% | 11 | 960 | 57.36% |
| NVDA241018C00780000 | 2024-05-06 10:50AM EDT | 2024-10-18 | 206.21 | 210.25 | 212.25 | +18.98 | +10.14% | 1 | 85 | 56.54% |
| NVDA241115C00780000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 147.58 | 219.75 | 221.85 | 0.00 | - | 2 | 129 | 56.61% |
| NVDA241220C00780000 | 2024-05-06 3:21PM EDT | 2024-12-20 | 232.98 | 232.10 | 233.80 | +47.43 | +25.56% | 31 | 225 | 57.11% |
| NVDA250117C00780000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 240.00 | 238.20 | 241.80 | +45.00 | +23.08% | 10 | 2,170 | 56.63% |
| NVDA250221C00780000 | 2024-04-25 3:57PM EDT | 2025-02-21 | 247.40 | 250.45 | 251.90 | +65.63 | +36.11% | 1 | 53 | 57.16% |
| NVDA250321C00780000 | 2024-05-02 3:16PM EDT | 2025-03-21 | 212.03 | 256.80 | 259.30 | 0.00 | - | 48 | 115 | 56.96% |
| NVDA250620C00780000 | 2024-05-06 1:50PM EDT | 2025-06-20 | 277.50 | 279.60 | 281.80 | +25.50 | +10.12% | 42 | 535 | 57.12% |
| NVDA250919C00780000 | 2024-05-02 3:23PM EDT | 2025-09-19 | 255.00 | 296.40 | 302.50 | 0.00 | - | 5 | 145 | 56.83% |
| NVDA251219C00780000 | 2024-04-25 12:37PM EDT | 2025-12-19 | 243.90 | 318.45 | 320.80 | 0.00 | - | 7 | 147 | 57.40% |
| NVDA260116C00780000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 301.15 | 323.45 | 326.00 | 0.00 | - | 2 | 123 | 57.36% |
| NVDA260618C00780000 | 2024-05-06 12:38PM EDT | 2026-06-18 | 347.50 | 350.25 | 352.85 | +23.77 | +7.34% | 1 | 55 | 57.40% |
| NVDA261218C00780000 | 2024-05-06 3:47PM EDT | 2026-12-18 | 376.80 | 376.55 | 381.90 | +49.36 | +15.07% | 2 | 115 | 57.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00780000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.28 | 0.18 | 0.31 | -0.50 | -64.10% | 1,318 | 1,952 | 62.60% |
| NVDA240517P00780000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.01 | 1.01 | 1.06 | -1.76 | -63.54% | 1,463 | 3,136 | 50.34% |
| NVDA240524P00780000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 8.80 | 8.45 | 8.90 | -5.78 | -39.64% | 255 | 1,033 | 66.10% |
| NVDA240531P00780000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 11.14 | 10.55 | 11.10 | -6.46 | -36.70% | 89 | 338 | 60.72% |
| NVDA240607P00780000 | 2024-05-06 3:34PM EDT | 2024-06-07 | 14.15 | 13.05 | 13.60 | -5.78 | -29.00% | 68 | 55 | 57.93% |
| NVDA240614P00780000 | 2024-05-06 3:39PM EDT | 2024-06-14 | 16.43 | 15.55 | 16.30 | -6.97 | -29.79% | 34 | 27 | 56.20% |
| NVDA240621P00780000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 17.75 | 17.45 | 17.90 | -7.60 | -29.98% | 303 | 8,827 | 53.97% |
| NVDA240719P00780000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 25.74 | 25.00 | 25.50 | -7.97 | -23.64% | 107 | 1,646 | 49.78% |
| NVDA240816P00780000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 33.45 | 32.25 | 32.95 | -8.05 | -19.40% | 54 | 620 | 47.80% |
| NVDA240920P00780000 | 2024-05-06 3:04PM EDT | 2024-09-20 | 45.49 | 44.15 | 44.95 | -9.25 | -16.90% | 18 | 771 | 48.30% |
| NVDA241018P00780000 | 2024-05-06 2:54PM EDT | 2024-10-18 | 50.84 | 49.85 | 50.65 | -10.71 | -17.40% | 3 | 177 | 46.97% |
| NVDA241115P00780000 | 2024-05-06 12:12PM EDT | 2024-11-15 | 58.25 | 56.30 | 57.10 | -9.68 | -14.25% | 6 | 286 | 46.47% |
| NVDA241220P00780000 | 2024-05-06 3:43PM EDT | 2024-12-20 | 66.09 | 64.50 | 65.50 | -9.41 | -12.46% | 6 | 424 | 46.33% |
| NVDA250117P00780000 | 2024-05-06 3:22PM EDT | 2025-01-17 | 69.60 | 68.60 | 69.50 | -11.40 | -14.07% | 15 | 374 | 45.32% |
| NVDA250221P00780000 | 2024-05-06 9:58AM EDT | 2025-02-21 | 78.48 | 75.40 | 76.65 | -9.32 | -10.62% | 4 | 44 | 45.15% |
| NVDA250321P00780000 | 2024-05-06 9:51AM EDT | 2025-03-21 | 83.97 | 80.15 | 81.30 | -5.45 | -6.09% | 1 | 225 | 44.76% |
| NVDA250620P00780000 | 2024-05-06 11:47AM EDT | 2025-06-20 | 95.94 | 94.05 | 95.10 | -8.76 | -8.37% | 22 | 388 | 43.73% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 2025-09-19 | 132.00 | 105.25 | 108.70 | 0.00 | - | 30 | 34 | 43.32% |
| NVDA251219P00780000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 143.80 | 117.35 | 118.85 | 0.00 | - | 51 | 65 | 42.42% |
| NVDA260116P00780000 | 2024-04-29 1:20PM EDT | 2026-01-16 | 122.19 | 120.15 | 121.65 | -11.28 | -8.45% | 1 | 201 | 42.15% |
| NVDA260618P00780000 | 2024-04-23 2:58PM EDT | 2026-06-18 | 158.55 | 135.35 | 137.00 | 0.00 | - | 133 | 228 | 41.14% |
| NVDA261218P00780000 | 2024-05-03 11:36AM EDT | 2026-12-18 | 160.55 | 150.30 | 153.00 | 0.00 | - | 4 | 133 | 40.19% |
