Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.806,62 -752,78 (-1,26%) CMC Crypto 200
1.363,85 +51,22 (+3,90%) 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:845.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00845000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 78.00 | 77.65 | 79.20 | +29.06 | +59.38% | 239 | 1,008 | 52.98% |
| NVDA240517C00845000 | 2024-05-06 3:36PM EDT | 2024-05-17 | 80.82 | 81.80 | 83.80 | +23.39 | +40.73% | 620 | 1,193 | 50.35% |
| NVDA240524C00845000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 100.00 | 101.35 | 102.55 | +19.95 | +24.92% | 107 | 206 | 69.27% |
| NVDA240531C00845000 | 2024-05-06 3:29PM EDT | 2024-05-31 | 104.90 | 105.25 | 106.60 | +20.50 | +24.29% | 38 | 150 | 64.09% |
| NVDA240607C00845000 | 2024-05-06 11:35AM EDT | 2024-06-07 | 109.00 | 109.45 | 111.05 | +24.00 | +28.24% | 2 | 35 | 61.51% |
| NVDA240614C00845000 | 2024-05-06 3:51PM EDT | 2024-06-14 | 112.80 | 113.60 | 115.65 | +25.10 | +28.62% | 1 | 17 | 60.04% |
| NVDA240621C00845000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 116.50 | 117.50 | 118.65 | +20.00 | +20.73% | 32 | 486 | 58.39% |
| NVDA240719C00845000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 131.02 | 130.60 | 131.80 | +25.02 | +23.60% | 11 | 68 | 55.12% |
| NVDA241220C00845000 | 2024-05-06 3:10PM EDT | 2024-12-20 | 196.35 | 194.85 | 196.45 | +42.15 | +27.33% | 88 | 91 | 55.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00845000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.17 | 1.12 | 1.18 | -4.83 | -80.50% | 3,563 | 1,485 | 46.83% |
| NVDA240517P00845000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 5.00 | 4.70 | 5.05 | -8.16 | -62.01% | 1,637 | 1,965 | 44.21% |
| NVDA240524P00845000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 23.15 | 22.45 | 23.05 | -11.10 | -32.41% | 67 | 155 | 65.18% |
| NVDA240531P00845000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 26.60 | 25.70 | 26.40 | -11.81 | -30.75% | 15 | 144 | 59.84% |
| NVDA240607P00845000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 30.41 | 29.20 | 30.05 | -12.30 | -28.80% | 41 | 44 | 57.00% |
| NVDA240614P00845000 | 2024-05-03 2:22PM EDT | 2024-06-14 | 36.55 | 32.55 | 33.65 | -8.74 | -19.30% | 1 | 6 | 55.15% |
| NVDA240621P00845000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 35.79 | 35.35 | 35.95 | -11.61 | -24.49% | 193 | 543 | 53.14% |
| NVDA240719P00845000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 46.48 | 44.85 | 45.55 | -11.37 | -19.65% | 13 | 140 | 48.88% |
| NVDA241220P00845000 | 2024-05-06 9:32AM EDT | 2024-12-20 | 101.20 | 90.80 | 91.80 | -17.39 | -14.66% | 22 | 44 | 45.55% |
