Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.884,18 -304,05 (-0,51%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:810.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00810000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 110.40 | 111.55 | 113.50 | +30.25 | +37.74% | 250 | 798 | 63.99% |
| NVDA240517C00810000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 114.00 | 113.20 | 115.85 | +28.20 | +32.87% | 765 | 3,413 | 51.64% |
| NVDA240524C00810000 | 2024-05-06 1:44PM EDT | 2024-05-24 | 125.35 | 126.25 | 129.35 | +18.40 | +17.20% | 58 | 1,081 | 70.07% |
| NVDA240531C00810000 | 2024-05-06 3:42PM EDT | 2024-05-31 | 130.00 | 130.70 | 132.00 | +23.00 | +21.50% | 20 | 144 | 65.12% |
| NVDA240607C00810000 | 2024-05-03 12:11PM EDT | 2024-06-07 | 110.50 | 134.15 | 136.05 | 0.00 | - | 1 | 4 | 62.49% |
| NVDA240614C00810000 | 2024-05-06 12:27PM EDT | 2024-06-14 | 135.80 | 138.00 | 140.00 | +24.83 | +22.38% | 25 | 1 | 61.03% |
| NVDA240621C00810000 | 2024-05-06 2:43PM EDT | 2024-06-21 | 141.20 | 141.55 | 142.70 | +19.75 | +16.26% | 126 | 1,698 | 59.38% |
| NVDA240719C00810000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 152.70 | 153.55 | 154.75 | +21.90 | +16.74% | 257 | 280 | 56.04% |
| NVDA240816C00810000 | 2024-05-06 1:36PM EDT | 2024-08-16 | 164.25 | 165.25 | 166.70 | +26.42 | +19.17% | 9 | 395 | 55.11% |
| NVDA241018C00810000 | 2024-05-06 3:36PM EDT | 2024-10-18 | 191.00 | 191.55 | 193.30 | +52.15 | +37.56% | 6 | 50 | 55.85% |
| NVDA241115C00810000 | 2024-05-03 2:41PM EDT | 2024-11-15 | 185.00 | 201.55 | 203.40 | +3.26 | +1.79% | 1 | 137 | 55.96% |
| NVDA241220C00810000 | 2024-05-06 2:46PM EDT | 2024-12-20 | 215.24 | 214.25 | 215.95 | +31.03 | +16.84% | 18 | 11 | 56.46% |
| NVDA250117C00810000 | 2024-05-06 2:15PM EDT | 2025-01-17 | 220.96 | 221.70 | 223.30 | +25.14 | +12.84% | 29 | 591 | 56.03% |
| NVDA250221C00810000 | 2024-05-01 11:53AM EDT | 2025-02-21 | 165.65 | 232.20 | 234.85 | 0.00 | - | 2 | 85 | 56.38% |
| NVDA250321C00810000 | 2024-05-02 2:20PM EDT | 2025-03-21 | 194.26 | 239.95 | 242.35 | 0.00 | - | 44 | 297 | 56.37% |
| NVDA250620C00810000 | 2024-05-06 3:32PM EDT | 2025-06-20 | 262.50 | 263.50 | 265.70 | +45.04 | +20.71% | 1 | 238 | 56.59% |
| NVDA251219C00810000 | 2024-05-06 12:33PM EDT | 2025-12-19 | 300.59 | 303.55 | 305.90 | +26.04 | +9.48% | 2 | 94 | 56.95% |
| NVDA260116C00810000 | 2024-05-06 11:36AM EDT | 2026-01-16 | 307.17 | 308.55 | 311.30 | +20.47 | +7.14% | 22 | 1,293 | 56.90% |
| NVDA260618C00810000 | 2024-04-24 1:10PM EDT | 2026-06-18 | 254.40 | 336.20 | 338.80 | 0.00 | - | 13 | 85 | 56.98% |
| NVDA261218C00810000 | 2024-05-06 12:35PM EDT | 2026-12-18 | 361.77 | 363.25 | 368.35 | +28.79 | +8.65% | 89 | 220 | 56.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00810000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.50 | 0.33 | 0.51 | -1.37 | -73.26% | 2,996 | 2,846 | 54.05% |
| NVDA240517P00810000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.00 | 1.87 | 2.15 | -3.74 | -65.16% | 1,256 | 2,227 | 47.27% |
| NVDA240524P00810000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 14.28 | 13.60 | 14.15 | -8.41 | -37.06% | 249 | 637 | 65.52% |
| NVDA240531P00810000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 16.84 | 16.30 | 16.95 | -8.75 | -34.19% | 62 | 258 | 60.25% |
| NVDA240607P00810000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 19.87 | 19.20 | 20.00 | -9.48 | -32.30% | 42 | 28 | 57.36% |
| NVDA240614P00810000 | 2024-05-06 10:51AM EDT | 2024-06-14 | 24.60 | 22.35 | 23.15 | -7.85 | -24.19% | 5 | 21 | 55.70% |
| NVDA240621P00810000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 25.05 | 24.55 | 25.10 | -9.82 | -28.16% | 182 | 1,518 | 53.52% |
| NVDA240719P00810000 | 2024-05-06 2:58PM EDT | 2024-07-19 | 34.05 | 33.10 | 33.75 | -9.85 | -22.44% | 13 | 142 | 49.34% |
| NVDA240816P00810000 | 2024-05-06 3:20PM EDT | 2024-08-16 | 42.35 | 41.40 | 42.05 | -8.95 | -17.45% | 29 | 166 | 47.39% |
| NVDA241018P00810000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 62.25 | 60.40 | 61.20 | -11.59 | -15.70% | 9 | 92 | 46.58% |
| NVDA241115P00810000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 78.40 | 67.30 | 68.15 | 0.00 | - | 3 | 61 | 46.12% |
| NVDA241220P00810000 | 2024-05-06 3:22PM EDT | 2024-12-20 | 77.13 | 76.05 | 77.00 | -24.07 | -23.78% | 91 | 16 | 45.97% |
| NVDA250117P00810000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 81.50 | 80.20 | 81.15 | -10.65 | -11.56% | 366 | 597 | 44.95% |
| NVDA250221P00810000 | 2024-05-06 11:38AM EDT | 2025-02-21 | 89.60 | 87.30 | 88.65 | -9.20 | -9.31% | 2 | 152 | 44.79% |
| NVDA250321P00810000 | 2024-05-02 2:51PM EDT | 2025-03-21 | 114.50 | 92.00 | 93.50 | 0.00 | - | 2 | 101 | 44.40% |
| NVDA250620P00810000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 113.29 | 106.55 | 107.85 | -4.39 | -3.73% | 2 | 276 | 43.38% |
| NVDA251219P00810000 | 2024-05-03 1:57PM EDT | 2025-12-19 | 141.10 | 130.70 | 132.30 | 0.00 | - | 1 | 68 | 42.06% |
| NVDA260116P00810000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 162.55 | 133.50 | 135.15 | 0.00 | - | 4 | 40 | 41.77% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 2026-06-18 | 156.95 | 149.15 | 150.95 | 0.00 | - | 11 | 5 | 40.79% |
| NVDA261218P00810000 | 2024-05-06 2:41PM EDT | 2026-12-18 | 168.14 | 164.15 | 173.15 | -7.16 | -4.08% | 3 | 203 | 40.95% |
