Deutsche Märkte öffnen in 6 Stunden 29 Minuten
Nikkei 225
38.839,67 +603,60 (+1,58%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.713,77 -915,85 (-1,54%) CMC Crypto 200
1.360,18 +47,56 (+3,62%) 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:830.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00830000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 91.90 | 91.85 | 93.65 | +29.70 | +47.75% | 200 | 1,411 | 62.60% |
| NVDA240517C00830000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 94.15 | 95.80 | 96.90 | +25.43 | +37.01% | 1,008 | 3,072 | 52.39% |
| NVDA240524C00830000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 110.69 | 112.15 | 113.30 | +21.69 | +24.37% | 90 | 834 | 71.61% |
| NVDA240531C00830000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 115.05 | 115.75 | 117.10 | +21.78 | +23.35% | 25 | 430 | 65.73% |
| NVDA240607C00830000 | 2024-05-06 12:30PM EDT | 2024-06-07 | 117.00 | 119.75 | 121.35 | +19.10 | +19.51% | 20 | 76 | 62.85% |
| NVDA240614C00830000 | 2024-05-06 9:54AM EDT | 2024-06-14 | 120.00 | 123.70 | 125.75 | +41.00 | +51.90% | 1 | 1 | 61.19% |
| NVDA240621C00830000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 126.80 | 127.45 | 128.60 | +21.80 | +20.76% | 146 | 2,289 | 59.39% |
| NVDA240719C00830000 | 2024-05-06 2:43PM EDT | 2024-07-19 | 140.00 | 140.15 | 141.20 | +20.00 | +16.67% | 15 | 203 | 55.80% |
| NVDA240816C00830000 | 2024-05-06 12:37PM EDT | 2024-08-16 | 150.02 | 152.30 | 153.65 | +19.02 | +14.52% | 6 | 713 | 54.79% |
| NVDA241018C00830000 | 2024-05-06 2:30PM EDT | 2024-10-18 | 180.00 | 179.70 | 181.40 | +20.64 | +12.95% | 2 | 114 | 55.61% |
| NVDA241115C00830000 | 2024-05-06 2:24PM EDT | 2024-11-15 | 189.20 | 189.95 | 191.65 | +23.24 | +14.00% | 1 | 98 | 55.68% |
| NVDA241220C00830000 | 2024-05-06 11:13AM EDT | 2024-12-20 | 199.79 | 203.00 | 204.70 | +18.82 | +10.40% | 2 | 36 | 56.22% |
| NVDA250117C00830000 | 2024-05-06 3:18PM EDT | 2025-01-17 | 210.00 | 209.55 | 212.65 | +20.61 | +10.88% | 9 | 3,041 | 55.67% |
| NVDA250221C00830000 | 2024-05-01 2:39PM EDT | 2025-02-21 | 170.30 | 221.40 | 223.60 | 0.00 | - | 12 | 127 | 56.07% |
| NVDA250321C00830000 | 2024-05-06 3:08PM EDT | 2025-03-21 | 230.20 | 229.20 | 231.70 | +22.27 | +10.71% | 3 | 309 | 56.12% |
| NVDA250620C00830000 | 2024-05-06 2:54PM EDT | 2025-06-20 | 254.62 | 253.20 | 255.25 | +44.62 | +21.25% | 73 | 374 | 56.31% |
| NVDA251219C00830000 | 2024-05-06 1:19PM EDT | 2025-12-19 | 292.04 | 294.00 | 296.30 | +45.37 | +18.39% | 2 | 327 | 56.71% |
| NVDA260116C00830000 | 2024-05-06 3:09PM EDT | 2026-01-16 | 300.53 | 299.15 | 301.70 | +25.53 | +9.28% | 36 | 262 | 56.67% |
| NVDA260618C00830000 | 2024-05-06 9:41AM EDT | 2026-06-18 | 312.65 | 327.15 | 329.70 | +18.00 | +6.11% | 6 | 140 | 56.75% |
| NVDA261218C00830000 | 2024-05-06 1:25PM EDT | 2026-12-18 | 353.97 | 354.65 | 360.40 | +22.97 | +6.94% | 29 | 249 | 56.74% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00830000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.77 | 0.77 | 0.80 | -2.83 | -78.61% | 7,197 | 4,112 | 56.25% |
| NVDA240517P00830000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.30 | 3.25 | 3.35 | -5.99 | -64.48% | 2,549 | 3,381 | 46.87% |
| NVDA240524P00830000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 18.80 | 18.25 | 18.85 | -10.25 | -35.28% | 241 | 414 | 67.09% |
| NVDA240531P00830000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 22.43 | 21.30 | 21.95 | -10.18 | -31.22% | 422 | 476 | 61.18% |
| NVDA240607P00830000 | 2024-05-06 3:47PM EDT | 2024-06-07 | 25.70 | 24.55 | 25.35 | -10.30 | -28.61% | 30 | 89 | 58.01% |
| NVDA240614P00830000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 28.96 | 28.00 | 28.80 | -10.80 | -27.16% | 29 | 8 | 56.16% |
| NVDA240621P00830000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 30.70 | 30.35 | 30.95 | -11.59 | -27.41% | 329 | 1,005 | 53.84% |
| NVDA240719P00830000 | 2024-05-06 2:09PM EDT | 2024-07-19 | 41.22 | 39.50 | 40.20 | -10.26 | -19.93% | 136 | 151 | 49.40% |
| NVDA240816P00830000 | 2024-05-06 2:07PM EDT | 2024-08-16 | 50.30 | 48.30 | 49.00 | -10.04 | -16.64% | 41 | 269 | 47.38% |
| NVDA241018P00830000 | 2024-05-06 11:55AM EDT | 2024-10-18 | 70.60 | 68.15 | 68.95 | -30.00 | -29.82% | 172 | 84 | 46.47% |
| NVDA241115P00830000 | 2024-05-06 11:54AM EDT | 2024-11-15 | 77.66 | 75.10 | 76.10 | -8.64 | -10.01% | 2 | 97 | 45.97% |
| NVDA241220P00830000 | 2024-05-06 1:29PM EDT | 2024-12-20 | 86.57 | 84.25 | 85.25 | -9.12 | -9.53% | 3 | 28 | 45.82% |
| NVDA250117P00830000 | 2024-05-06 2:32PM EDT | 2025-01-17 | 90.44 | 88.55 | 89.50 | -11.70 | -11.45% | 18 | 285 | 44.79% |
| NVDA250221P00830000 | 2024-05-06 2:52PM EDT | 2025-02-21 | 97.25 | 95.70 | 97.15 | -32.67 | -25.15% | 37 | 62 | 44.60% |
| NVDA250321P00830000 | 2024-05-06 10:47AM EDT | 2025-03-21 | 104.25 | 100.85 | 102.15 | -8.30 | -7.37% | 1 | 392 | 44.22% |
| NVDA250620P00830000 | 2024-05-06 12:58PM EDT | 2025-06-20 | 117.50 | 115.60 | 116.85 | -13.10 | -10.03% | 3 | 221 | 43.20% |
| NVDA251219P00830000 | 2024-05-03 10:21AM EDT | 2025-12-19 | 154.33 | 140.00 | 141.60 | 0.00 | - | 3 | 106 | 41.83% |
| NVDA260116P00830000 | 2024-05-06 2:55PM EDT | 2026-01-16 | 144.10 | 142.80 | 144.50 | -9.80 | -6.37% | 1 | 38 | 41.55% |
| NVDA260618P00830000 | 2024-05-03 10:25AM EDT | 2026-06-18 | 172.20 | 158.85 | 160.60 | 0.00 | - | 1 | 7 | 40.57% |
| NVDA261218P00830000 | 2024-05-06 2:41PM EDT | 2026-12-18 | 177.93 | 175.15 | 183.15 | -10.07 | -5.36% | 3 | 117 | 40.74% |
