Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.834,72 +159,04 (+0,41%) Bitcoin EUR
58.559,03 -781,57 (-1,32%) CMC Crypto 200
1.361,90 +49,27 (+3,75%) Nasdaq Compositive
16.296,87 +140,55 (+0,87%) S&P 500
5.168,60 +40,81 (+0,80%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:37PM EDT. Markt geöffnet.
Strike:790.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00790000 | 2024-05-06 1:59PM EDT | 2024-05-10 | 128.55 | 128.45 | 129.40 | +29.30 | +29.52% | 105 | 374 | 64.23% |
| NVDA240517C00790000 | 2024-05-06 1:44PM EDT | 2024-05-17 | 131.19 | 130.30 | 131.65 | +28.76 | +28.08% | 107 | 2,072 | 53.41% |
| NVDA240524C00790000 | 2024-05-06 2:19PM EDT | 2024-05-24 | 141.65 | 141.30 | 142.10 | +23.88 | +20.28% | 60 | 914 | 70.61% |
| NVDA240531C00790000 | 2024-05-06 11:15AM EDT | 2024-05-31 | 145.05 | 144.35 | 145.25 | +25.40 | +21.23% | 37 | 77 | 65.50% |
| NVDA240607C00790000 | 2024-05-06 11:24AM EDT | 2024-06-07 | 147.90 | 147.75 | 148.95 | +29.70 | +25.13% | 2 | 50 | 63.06% |
| NVDA240614C00790000 | 2024-05-06 12:21PM EDT | 2024-06-14 | 150.87 | 151.40 | 152.75 | +23.32 | +18.28% | 5 | 5 | 61.74% |
| NVDA240621C00790000 | 2024-05-06 1:50PM EDT | 2024-06-21 | 154.05 | 154.20 | 155.35 | +23.10 | +17.64% | 58 | 3,660 | 59.85% |
| NVDA240719C00790000 | 2024-05-06 2:19PM EDT | 2024-07-19 | 166.50 | 165.90 | 166.95 | +41.09 | +32.76% | 2 | 19 | 56.73% |
| NVDA240816C00790000 | 2024-05-06 2:09PM EDT | 2024-08-16 | 177.65 | 177.05 | 178.05 | +42.65 | +31.59% | 4 | 271 | 55.64% |
| NVDA240920C00790000 | 2024-05-06 2:00PM EDT | 2024-09-20 | 192.70 | 193.70 | 194.60 | +20.55 | +11.94% | 5 | 527 | 57.05% |
| NVDA241018C00790000 | 2024-05-06 11:05AM EDT | 2024-10-18 | 198.41 | 202.45 | 203.65 | +17.69 | +9.79% | 1 | 120 | 56.32% |
| NVDA241115C00790000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 181.37 | 212.00 | 213.25 | 0.00 | - | 1 | 82 | 56.33% |
| NVDA241220C00790000 | 2024-05-06 11:34AM EDT | 2024-12-20 | 225.65 | 224.50 | 225.55 | +23.75 | +11.76% | 8 | 823 | 56.86% |
| NVDA250117C00790000 | 2024-05-06 1:26PM EDT | 2025-01-17 | 231.54 | 231.55 | 232.55 | +21.74 | +10.36% | 3 | 982 | 56.34% |
| NVDA250221C00790000 | 2024-05-06 9:57AM EDT | 2025-02-21 | 238.00 | 241.95 | 243.50 | +38.00 | +19.00% | 1 | 144 | 56.65% |
| NVDA250321C00790000 | 2024-05-03 2:10PM EDT | 2025-03-21 | 230.15 | 249.15 | 250.80 | 0.00 | - | 2 | 158 | 56.57% |
| NVDA250620C00790000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 215.63 | 272.20 | 273.85 | 0.00 | - | 7 | 120 | 56.81% |
| NVDA251219C00790000 | 2024-04-29 9:35AM EDT | 2025-12-19 | 279.31 | 311.10 | 313.35 | 0.00 | - | 5 | 160 | 57.11% |
| NVDA260116C00790000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 287.42 | 316.15 | 318.65 | 0.00 | - | 3 | 125 | 57.08% |
| NVDA260618C00790000 | 2024-05-06 9:31AM EDT | 2026-06-18 | 324.00 | 343.15 | 345.60 | +30.84 | +10.52% | 10 | 306 | 57.13% |
| NVDA261218C00790000 | 2024-05-03 1:58PM EDT | 2026-12-18 | 350.00 | 370.60 | 375.05 | 0.00 | - | 4 | 159 | 57.15% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00790000 | 2024-05-06 2:09PM EDT | 2024-05-10 | 0.36 | 0.35 | 0.37 | -0.66 | -64.71% | 1,354 | 2,187 | 60.64% |
| NVDA240517P00790000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 1.48 | 1.45 | 1.50 | -2.03 | -57.83% | 792 | 3,385 | 49.81% |
| NVDA240524P00790000 | 2024-05-06 2:03PM EDT | 2024-05-24 | 10.80 | 11.00 | 11.30 | -6.43 | -37.32% | 190 | 473 | 67.17% |
| NVDA240531P00790000 | 2024-05-06 2:14PM EDT | 2024-05-31 | 13.42 | 13.45 | 13.75 | -6.69 | -33.27% | 178 | 318 | 61.68% |
| NVDA240607P00790000 | 2024-05-06 2:19PM EDT | 2024-06-07 | 16.30 | 16.10 | 16.55 | -6.85 | -29.59% | 37 | 62 | 58.71% |
| NVDA240614P00790000 | 2024-05-06 1:36PM EDT | 2024-06-14 | 18.80 | 19.10 | 19.50 | -7.36 | -28.13% | 34 | 46 | 57.07% |
| NVDA240621P00790000 | 2024-05-06 2:19PM EDT | 2024-06-21 | 21.24 | 21.10 | 21.40 | -7.09 | -25.03% | 312 | 1,978 | 54.83% |
| NVDA240719P00790000 | 2024-05-06 1:10PM EDT | 2024-07-19 | 29.10 | 29.05 | 29.30 | -7.34 | -20.14% | 86 | 165 | 50.08% |
| NVDA240816P00790000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 36.90 | 36.75 | 37.15 | -8.29 | -18.34% | 25 | 319 | 48.16% |
| NVDA240920P00790000 | 2024-05-06 12:12PM EDT | 2024-09-20 | 49.75 | 49.25 | 49.80 | -7.85 | -13.63% | 23 | 575 | 48.70% |
| NVDA241018P00790000 | 2024-05-06 12:23PM EDT | 2024-10-18 | 55.75 | 55.00 | 55.70 | -11.11 | -16.62% | 9 | 118 | 47.34% |
| NVDA241115P00790000 | 2024-05-01 3:00PM EDT | 2024-11-15 | 80.98 | 61.50 | 62.05 | 0.00 | - | 1 | 51 | 46.68% |
| NVDA241220P00790000 | 2024-05-06 12:37PM EDT | 2024-12-20 | 70.60 | 69.90 | 70.75 | -7.00 | -9.02% | 20 | 704 | 46.56% |
| NVDA250117P00790000 | 2024-05-06 2:16PM EDT | 2025-01-17 | 74.31 | 74.00 | 74.70 | -8.89 | -10.69% | 9 | 847 | 45.48% |
| NVDA250221P00790000 | 2024-05-06 9:52AM EDT | 2025-02-21 | 82.17 | 80.85 | 81.85 | -20.83 | -20.22% | 8 | 426 | 45.25% |
| NVDA250321P00790000 | 2024-05-06 2:19PM EDT | 2025-03-21 | 86.20 | 85.70 | 86.55 | -7.52 | -8.02% | 2 | 138 | 44.84% |
| NVDA250620P00790000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 112.05 | 99.60 | 100.65 | 0.00 | - | 26 | 241 | 43.82% |
| NVDA251219P00790000 | 2024-04-30 12:08PM EDT | 2025-12-19 | 136.82 | 123.25 | 124.85 | 0.00 | - | 4 | 92 | 42.52% |
| NVDA260116P00790000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 159.22 | 126.00 | 127.45 | 0.00 | - | 2 | 110 | 42.18% |
| NVDA260618P00790000 | 2024-05-03 3:08PM EDT | 2026-06-18 | 149.10 | 141.40 | 143.00 | 0.00 | - | 1 | 16 | 41.17% |
| NVDA261218P00790000 | 2024-05-06 1:41PM EDT | 2026-12-18 | 157.90 | 156.10 | 158.40 | -7.55 | -4.56% | 31 | 120 | 40.06% |
