Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.767,79 +92,11 (+0,24%) Gold
2.332,90 +24,30 (+1,05%) EUR/USD
1,0779 +0,0013 (+0,12%) Bitcoin EUR
58.760,05 -891,95 (-1,50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:07PM EDT. Markt geöffnet.
Strike:815.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00815000 | 2024-05-06 12:42PM EDT | 2024-05-10 | 104.31 | 102.80 | 104.00 | +29.76 | +39.92% | 25 | 337 | 0.00% |
| NVDA240517C00815000 | 2024-05-06 12:20PM EDT | 2024-05-17 | 107.21 | 105.85 | 107.05 | +26.36 | +32.60% | 491 | 1,553 | 48.52% |
| NVDA240524C00815000 | 2024-05-06 11:38AM EDT | 2024-05-24 | 122.00 | 120.00 | 120.85 | +22.01 | +22.01% | 7 | 124 | 67.19% |
| NVDA240531C00815000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 119.89 | 123.90 | 125.10 | +17.44 | +17.02% | 5 | 227 | 63.30% |
| NVDA240607C00815000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 120.73 | 127.35 | 129.15 | +10.73 | +9.75% | 1 | 19 | 60.76% |
| NVDA240621C00815000 | 2024-05-06 12:21PM EDT | 2024-06-21 | 136.05 | 135.35 | 136.10 | +19.70 | +16.93% | 12 | 566 | 58.24% |
| NVDA240719C00815000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 121.65 | 147.00 | 148.25 | 0.00 | - | 5 | 40 | 54.89% |
| NVDA241220C00815000 | 2024-05-06 10:50AM EDT | 2024-12-20 | 207.39 | 208.25 | 209.75 | +22.33 | +12.07% | 1 | 12 | 55.74% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00815000 | 2024-05-06 12:50PM EDT | 2024-05-10 | 0.75 | 0.72 | 0.75 | -1.46 | -66.06% | 1,760 | 1,686 | 55.86% |
| NVDA240517P00815000 | 2024-05-06 12:48PM EDT | 2024-05-17 | 3.00 | 2.94 | 3.05 | -3.50 | -53.85% | 611 | 1,878 | 48.69% |
| NVDA240524P00815000 | 2024-05-06 12:43PM EDT | 2024-05-24 | 16.26 | 16.35 | 16.50 | -7.58 | -31.80% | 110 | 259 | 67.26% |
| NVDA240531P00815000 | 2024-05-06 12:09PM EDT | 2024-05-31 | 19.20 | 19.20 | 19.60 | -8.46 | -30.59% | 49 | 229 | 61.81% |
| NVDA240607P00815000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 22.25 | 22.10 | 22.65 | -8.79 | -28.32% | 24 | 40 | 58.55% |
| NVDA240614P00815000 | 2024-05-06 12:22PM EDT | 2024-06-14 | 25.89 | 25.30 | 25.90 | -9.18 | -26.18% | 2 | 3 | 56.71% |
| NVDA240621P00815000 | 2024-05-06 12:48PM EDT | 2024-06-21 | 27.85 | 27.65 | 28.05 | -8.77 | -23.95% | 64 | 543 | 54.54% |
| NVDA240719P00815000 | 2024-05-06 12:45PM EDT | 2024-07-19 | 36.44 | 36.60 | 37.00 | -9.49 | -20.66% | 66 | 125 | 50.09% |
| NVDA241220P00815000 | 2024-04-29 12:44PM EDT | 2024-12-20 | 96.25 | 80.00 | 80.70 | 0.00 | - | 3 | 110 | 46.29% |
