Deutsche Märkte öffnen in 3 Stunden 9 Minuten
Nikkei 225
38.682,91 +446,84 (+1,17%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.732,16 -595,42 (-1,00%) CMC Crypto 200
1.358,62 +45,99 (+3,51%) 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:800.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00800000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 122.00 | 121.50 | 123.15 | +32.33 | +36.05% | 231 | 1,055 | 74.44% |
| NVDA240517C00800000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 123.75 | 124.00 | 125.35 | +29.90 | +31.86% | 2,323 | 7,170 | 58.57% |
| NVDA240524C00800000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 134.00 | 135.40 | 136.65 | +24.00 | +21.82% | 106 | 1,332 | 72.86% |
| NVDA240531C00800000 | 2024-05-06 3:34PM EDT | 2024-05-31 | 137.50 | 138.55 | 139.75 | +24.35 | +21.52% | 65 | 504 | 66.80% |
| NVDA240607C00800000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 139.09 | 142.05 | 143.45 | +17.09 | +14.01% | 48 | 41 | 63.86% |
| NVDA240621C00800000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 147.87 | 148.90 | 150.05 | +22.87 | +18.30% | 1,008 | 7,149 | 60.37% |
| NVDA240719C00800000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 160.25 | 160.60 | 161.70 | +23.58 | +17.25% | 1,086 | 3,717 | 56.74% |
| NVDA240816C00800000 | 2024-05-06 2:57PM EDT | 2024-08-16 | 173.47 | 172.00 | 173.35 | +25.27 | +17.05% | 171 | 781 | 55.67% |
| NVDA240920C00800000 | 2024-05-06 2:14PM EDT | 2024-09-20 | 188.35 | 188.95 | 190.00 | +22.20 | +13.36% | 57 | 2,894 | 56.97% |
| NVDA241018C00800000 | 2024-05-06 2:55PM EDT | 2024-10-18 | 199.60 | 197.80 | 199.15 | +24.00 | +13.67% | 14 | 320 | 56.19% |
| NVDA241115C00800000 | 2024-05-06 2:13PM EDT | 2024-11-15 | 205.95 | 207.65 | 209.20 | +20.95 | +11.32% | 4 | 264 | 56.30% |
| NVDA241220C00800000 | 2024-05-06 12:41PM EDT | 2024-12-20 | 218.30 | 219.25 | 222.70 | +18.40 | +9.20% | 10 | 1,681 | 56.81% |
| NVDA250117C00800000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 227.64 | 227.50 | 228.95 | +23.59 | +11.56% | 253 | 6,575 | 56.33% |
| NVDA250221C00800000 | 2024-05-06 3:59PM EDT | 2025-02-21 | 239.15 | 237.95 | 240.35 | +22.90 | +10.59% | 20 | 199 | 56.67% |
| NVDA250321C00800000 | 2024-05-06 1:45PM EDT | 2025-03-21 | 244.78 | 245.55 | 247.65 | +21.78 | +9.77% | 15 | 466 | 56.62% |
| NVDA250620C00800000 | 2024-05-06 3:39PM EDT | 2025-06-20 | 268.50 | 266.55 | 272.70 | +23.65 | +9.66% | 19 | 1,246 | 56.76% |
| NVDA250919C00800000 | 2024-05-06 2:48PM EDT | 2025-09-19 | 289.57 | 286.35 | 293.80 | +22.87 | +8.58% | 2 | 145 | 56.83% |
| NVDA251219C00800000 | 2024-05-06 2:29PM EDT | 2025-12-19 | 309.00 | 308.55 | 310.70 | +25.25 | +8.90% | 7 | 408 | 57.14% |
| NVDA260116C00800000 | 2024-05-06 3:33PM EDT | 2026-01-16 | 312.73 | 310.75 | 318.45 | +24.33 | +8.44% | 4 | 1,836 | 57.05% |
| NVDA260618C00800000 | 2024-05-06 3:29PM EDT | 2026-06-18 | 341.00 | 340.95 | 343.40 | +74.06 | +27.74% | 3 | 778 | 57.17% |
| NVDA261218C00800000 | 2024-05-06 3:49PM EDT | 2026-12-18 | 369.20 | 367.90 | 372.70 | +23.85 | +6.91% | 136 | 1,721 | 57.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00800000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.40 | 0.38 | 0.40 | -1.00 | -71.43% | 10,143 | 7,001 | 64.70% |
| NVDA240517P00800000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.59 | 1.51 | 1.64 | -2.91 | -64.67% | 7,176 | 12,342 | 50.12% |
| NVDA240524P00800000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 12.00 | 11.70 | 12.15 | -7.85 | -39.55% | 1,022 | 3,032 | 67.50% |
| NVDA240531P00800000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 14.64 | 14.20 | 14.75 | -8.27 | -36.10% | 737 | 1,128 | 61.58% |
| NVDA240607P00800000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 17.59 | 16.90 | 17.65 | -8.56 | -32.73% | 81 | 65 | 58.40% |
| NVDA240614P00800000 | 2024-05-06 2:54PM EDT | 2024-06-14 | 20.60 | 20.05 | 20.60 | -8.56 | -29.36% | 53 | 35 | 56.63% |
| NVDA240621P00800000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 22.44 | 22.05 | 22.50 | -9.06 | -28.76% | 988 | 7,440 | 54.28% |
| NVDA240719P00800000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 30.65 | 30.35 | 30.75 | -9.40 | -23.47% | 195 | 3,237 | 49.76% |
| NVDA240816P00800000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 39.30 | 38.00 | 38.90 | -9.29 | -19.12% | 232 | 1,208 | 47.79% |
| NVDA240920P00800000 | 2024-05-06 3:45PM EDT | 2024-09-20 | 52.28 | 51.20 | 51.60 | -9.49 | -15.36% | 624 | 2,664 | 48.22% |
| NVDA241018P00800000 | 2024-05-06 11:07AM EDT | 2024-10-18 | 59.90 | 56.75 | 57.50 | -7.67 | -11.35% | 2 | 726 | 46.83% |
| NVDA241115P00800000 | 2024-05-06 1:49PM EDT | 2024-11-15 | 65.70 | 63.35 | 64.25 | -8.49 | -11.44% | 63 | 677 | 46.32% |
| NVDA241220P00800000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 73.00 | 72.00 | 73.05 | -9.95 | -12.00% | 38 | 942 | 46.19% |
| NVDA250117P00800000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 77.70 | 76.25 | 77.10 | -9.30 | -10.69% | 91 | 4,161 | 45.14% |
| NVDA250221P00800000 | 2024-05-06 2:45PM EDT | 2025-02-21 | 84.63 | 83.20 | 84.45 | -9.67 | -10.25% | 4 | 645 | 44.96% |
| NVDA250321P00800000 | 2024-05-06 2:37PM EDT | 2025-03-21 | 89.90 | 88.10 | 89.75 | -8.95 | -9.05% | 16 | 1,077 | 44.73% |
| NVDA250620P00800000 | 2024-05-06 3:39PM EDT | 2025-06-20 | 103.65 | 103.00 | 103.50 | -9.25 | -8.19% | 59 | 1,121 | 43.55% |
| NVDA250919P00800000 | 2024-05-01 1:02PM EDT | 2025-09-19 | 146.15 | 113.90 | 117.15 | 0.00 | - | 116 | 117 | 43.05% |
| NVDA251219P00800000 | 2024-05-03 12:45PM EDT | 2025-12-19 | 136.36 | 126.20 | 127.65 | 0.00 | - | 2 | 333 | 42.19% |
| NVDA260116P00800000 | 2024-05-06 2:53PM EDT | 2026-01-16 | 130.70 | 128.95 | 130.50 | -8.90 | -6.38% | 6 | 982 | 41.91% |
| NVDA260618P00800000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 165.20 | 144.65 | 146.20 | 0.00 | - | 8 | 273 | 40.93% |
| NVDA261218P00800000 | 2024-05-06 2:45PM EDT | 2026-12-18 | 162.00 | 160.50 | 165.50 | -7.35 | -4.34% | 41 | 380 | 40.56% |
