Deutsche Märkte öffnen in 6 Stunden 58 Minuten
Nikkei 225
38.236,07 0,00 (0,00%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.634,65 -829,03 (-1,39%) CMC Crypto 200
1.361,20 +48,57 (+3,70%) 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:795.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00795000 | 2024-05-06 3:02PM EDT | 2024-05-10 | 124.60 | 126.40 | 128.15 | +30.40 | +32.27% | 54 | 401 | 76.44% |
| NVDA240517C00795000 | 2024-05-06 2:36PM EDT | 2024-05-17 | 127.41 | 128.20 | 130.30 | +28.76 | +29.15% | 896 | 1,361 | 58.58% |
| NVDA240524C00795000 | 2024-05-06 2:59PM EDT | 2024-05-24 | 138.34 | 139.55 | 140.65 | +24.38 | +21.39% | 13 | 83 | 73.10% |
| NVDA240531C00795000 | 2024-05-06 10:53AM EDT | 2024-05-31 | 138.16 | 142.50 | 143.80 | +18.66 | +15.62% | 15 | 85 | 67.04% |
| NVDA240607C00795000 | 2024-05-06 12:36PM EDT | 2024-06-07 | 143.30 | 145.70 | 147.55 | +22.82 | +18.94% | 2 | 1 | 64.04% |
| NVDA240621C00795000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 151.44 | 152.65 | 153.80 | +19.09 | +14.42% | 60 | 781 | 60.56% |
| NVDA240719C00795000 | 2024-05-06 11:44AM EDT | 2024-07-19 | 164.00 | 164.10 | 165.30 | +29.54 | +21.97% | 1 | 45 | 56.90% |
| NVDA241220C00795000 | 2024-04-26 10:48AM EDT | 2024-12-20 | 187.85 | 223.05 | 224.90 | 0.00 | - | 2 | 405 | 56.93% |
| NVDA250221C00795000 | 2024-05-06 10:53AM EDT | 2025-02-21 | 236.75 | 240.65 | 243.20 | +25.07 | +11.84% | 5 | 65 | 56.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00795000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.34 | 0.21 | 0.48 | -0.88 | -72.13% | 853 | 1,520 | 65.97% |
| NVDA240517P00795000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 1.46 | 1.26 | 1.60 | -2.49 | -63.04% | 1,224 | 1,962 | 50.51% |
| NVDA240524P00795000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 11.48 | 10.80 | 11.30 | -7.01 | -37.91% | 273 | 335 | 67.63% |
| NVDA240531P00795000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 14.15 | 13.20 | 13.75 | -7.26 | -33.91% | 65 | 188 | 61.65% |
| NVDA240607P00795000 | 2024-05-06 3:26PM EDT | 2024-06-07 | 16.76 | 15.85 | 16.55 | -8.04 | -32.42% | 26 | 30 | 58.48% |
| NVDA240614P00795000 | 2024-05-06 2:14PM EDT | 2024-06-14 | 20.25 | 18.70 | 19.50 | -7.24 | -26.34% | 28 | 9 | 56.64% |
| NVDA240621P00795000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 21.40 | 20.80 | 21.30 | -8.56 | -28.57% | 174 | 1,153 | 54.34% |
| NVDA240719P00795000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 29.92 | 28.90 | 29.40 | -8.53 | -22.18% | 23 | 68 | 49.87% |
| NVDA241220P00795000 | 2024-05-02 3:56PM EDT | 2024-12-20 | 90.50 | 70.15 | 71.10 | 0.00 | - | 2 | 8 | 46.25% |
| NVDA250221P00795000 | 2024-05-03 12:43PM EDT | 2025-02-21 | 92.25 | 81.20 | 82.45 | 0.00 | - | 1 | 8 | 45.02% |
