Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.611,41 -703,72 (-1,19%) CMC Crypto 200
1.359,61 +46,98 (+3,58%) 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:825.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00825000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 96.26 | 94.70 | 95.95 | +29.91 | +45.08% | 111 | 697 | 0.00% |
| NVDA240517C00825000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 98.55 | 98.20 | 99.30 | +25.10 | +34.20% | 601 | 1,492 | 45.07% |
| NVDA240524C00825000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 113.99 | 114.35 | 115.45 | +21.59 | +23.37% | 71 | 444 | 67.35% |
| NVDA240531C00825000 | 2024-05-06 2:56PM EDT | 2024-05-31 | 121.07 | 118.20 | 119.25 | +22.06 | +22.28% | 19 | 340 | 62.81% |
| NVDA240607C00825000 | 2024-05-06 2:55PM EDT | 2024-06-07 | 125.00 | 121.90 | 123.35 | +20.15 | +19.22% | 15 | 71 | 60.33% |
| NVDA240621C00825000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 130.11 | 129.50 | 130.05 | +21.06 | +19.31% | 103 | 512 | 57.33% |
| NVDA240719C00825000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 141.90 | 142.10 | 142.95 | +20.01 | +16.42% | 92 | 164 | 54.56% |
| NVDA241220C00825000 | 2024-05-06 2:37PM EDT | 2024-12-20 | 205.50 | 204.20 | 205.60 | +20.53 | +11.10% | 6 | 46 | 55.52% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00825000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 0.80 | 0.80 | 0.81 | -2.30 | -74.19% | 4,713 | 3,328 | 52.95% |
| NVDA240517P00825000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 3.22 | 3.15 | 3.30 | -5.07 | -61.16% | 1,572 | 3,044 | 46.62% |
| NVDA240524P00825000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 18.15 | 17.15 | 18.20 | -9.00 | -33.15% | 192 | 361 | 66.00% |
| NVDA240531P00825000 | 2024-05-06 3:41PM EDT | 2024-05-31 | 21.00 | 20.80 | 21.15 | -9.87 | -31.97% | 236 | 269 | 60.99% |
| NVDA240607P00825000 | 2024-05-06 3:13PM EDT | 2024-06-07 | 24.36 | 24.05 | 24.65 | -9.98 | -29.06% | 15 | 41 | 58.15% |
| NVDA240614P00825000 | 2024-05-06 3:33PM EDT | 2024-06-14 | 27.70 | 27.10 | 27.90 | -9.40 | -25.34% | 3 | 2 | 56.14% |
| NVDA240621P00825000 | 2024-05-06 3:24PM EDT | 2024-06-21 | 29.85 | 29.75 | 30.05 | -9.60 | -24.33% | 27 | 364 | 54.08% |
| NVDA240719P00825000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 39.05 | 38.75 | 39.20 | -11.68 | -23.02% | 34 | 197 | 49.63% |
| NVDA241220P00825000 | 2024-05-06 3:08PM EDT | 2024-12-20 | 83.22 | 83.25 | 84.15 | -28.28 | -25.36% | 31 | 46 | 46.18% |
