Deutsche Märkte öffnen in 7 Stunden 23 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.775,47 -793,79 (-1,33%) CMC Crypto 200
1.363,05 +50,42 (+3,84%) 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:850.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00850000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 72.95 | 72.85 | 74.20 | +27.90 | +61.93% | 1,477 | 2,516 | 50.82% |
| NVDA240517C00850000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 78.50 | 78.15 | 79.35 | +24.50 | +45.37% | 4,783 | 21,695 | 49.40% |
| NVDA240524C00850000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 97.30 | 97.95 | 98.90 | +19.95 | +25.79% | 316 | 2,026 | 69.05% |
| NVDA240531C00850000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 101.80 | 100.15 | 103.15 | +20.60 | +25.37% | 136 | 1,190 | 62.91% |
| NVDA240607C00850000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 106.21 | 106.20 | 107.70 | +20.31 | +23.64% | 22 | 99 | 61.40% |
| NVDA240614C00850000 | 2024-05-06 3:51PM EDT | 2024-06-14 | 109.61 | 110.45 | 112.35 | +16.61 | +17.86% | 5 | 4 | 59.95% |
| NVDA240621C00850000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 114.00 | 114.30 | 115.40 | +20.03 | +21.32% | 757 | 6,738 | 58.27% |
| NVDA240719C00850000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 127.00 | 127.55 | 128.70 | +19.70 | +18.36% | 60 | 228 | 55.01% |
| NVDA240816C00850000 | 2024-05-06 3:36PM EDT | 2024-08-16 | 139.35 | 140.25 | 141.60 | +19.35 | +16.13% | 53 | 769 | 54.15% |
| NVDA241018C00850000 | 2024-05-06 1:12PM EDT | 2024-10-18 | 166.81 | 168.40 | 169.75 | +18.31 | +12.33% | 6 | 402 | 55.01% |
| NVDA241115C00850000 | 2024-05-06 2:45PM EDT | 2024-11-15 | 180.00 | 178.90 | 180.45 | +19.70 | +12.29% | 7 | 498 | 55.17% |
| NVDA241220C00850000 | 2024-05-06 3:05PM EDT | 2024-12-20 | 193.18 | 192.25 | 193.95 | +19.43 | +11.18% | 30 | 104 | 55.78% |
| NVDA250117C00850000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 199.25 | 199.95 | 201.50 | +20.75 | +11.62% | 39 | 2,513 | 55.33% |
| NVDA250221C00850000 | 2024-05-06 10:20AM EDT | 2025-02-21 | 209.75 | 210.95 | 213.40 | +19.75 | +10.39% | 11 | 225 | 55.69% |
| NVDA250321C00850000 | 2024-05-06 3:05PM EDT | 2025-03-21 | 219.00 | 219.00 | 221.00 | +28.00 | +14.66% | 20 | 594 | 55.68% |
| NVDA250620C00850000 | 2024-05-06 11:39AM EDT | 2025-06-20 | 242.00 | 241.15 | 246.75 | +21.00 | +9.50% | 12 | 1,043 | 55.84% |
| NVDA251219C00850000 | 2024-05-06 1:19PM EDT | 2025-12-19 | 283.34 | 282.05 | 287.00 | +31.52 | +12.52% | 9 | 1,534 | 56.07% |
| NVDA260116C00850000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 289.03 | 290.00 | 292.35 | +30.48 | +11.79% | 16 | 266 | 56.34% |
| NVDA260618C00850000 | 2024-05-06 10:05AM EDT | 2026-06-18 | 312.05 | 318.50 | 320.80 | +44.58 | +16.67% | 27 | 384 | 56.47% |
| NVDA261218C00850000 | 2024-05-06 12:36PM EDT | 2026-12-18 | 342.75 | 346.60 | 351.75 | +24.75 | +7.78% | 46 | 542 | 56.49% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00850000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.35 | 1.32 | 1.42 | -5.66 | -80.74% | 19,284 | 3,401 | 46.13% |
| NVDA240517P00850000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 5.60 | 5.50 | 5.70 | -8.90 | -61.38% | 6,201 | 4,578 | 43.85% |
| NVDA240524P00850000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 24.86 | 24.00 | 24.60 | -11.74 | -32.08% | 563 | 855 | 65.16% |
| NVDA240531P00850000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 28.08 | 27.30 | 28.00 | -12.42 | -30.67% | 499 | 419 | 59.79% |
| NVDA240607P00850000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 32.35 | 30.85 | 31.70 | -12.51 | -27.89% | 128 | 80 | 56.93% |
| NVDA240614P00850000 | 2024-05-06 3:54PM EDT | 2024-06-14 | 35.20 | 34.25 | 35.35 | -12.67 | -26.47% | 14 | 18 | 55.07% |
| NVDA240621P00850000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 37.57 | 37.10 | 37.70 | -12.66 | -25.20% | 1,401 | 5,267 | 53.07% |
| NVDA240719P00850000 | 2024-05-06 3:34PM EDT | 2024-07-19 | 47.10 | 46.70 | 47.45 | -13.00 | -21.63% | 82 | 349 | 48.83% |
| NVDA240816P00850000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 57.20 | 55.90 | 56.65 | -12.22 | -17.60% | 30 | 566 | 46.91% |
| NVDA241018P00850000 | 2024-05-06 3:30PM EDT | 2024-10-18 | 78.00 | 76.50 | 77.30 | -11.67 | -13.01% | 173 | 441 | 46.09% |
| NVDA241115P00850000 | 2024-05-06 3:30PM EDT | 2024-11-15 | 85.30 | 83.70 | 84.65 | -11.13 | -11.54% | 18 | 660 | 45.62% |
| NVDA241220P00850000 | 2024-05-06 3:23PM EDT | 2024-12-20 | 94.41 | 93.15 | 94.00 | -11.30 | -10.69% | 40 | 121 | 45.48% |
| NVDA250117P00850000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 98.60 | 96.95 | 98.85 | -11.40 | -10.36% | 35 | 940 | 44.64% |
| NVDA250221P00850000 | 2024-05-06 10:06AM EDT | 2025-02-21 | 108.12 | 104.65 | 106.10 | -10.03 | -8.49% | 2 | 61 | 44.27% |
| NVDA250321P00850000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 112.30 | 109.70 | 111.25 | -14.10 | -11.16% | 5 | 130 | 43.91% |
| NVDA250620P00850000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 126.00 | 124.55 | 126.10 | -11.90 | -8.63% | 19 | 1,034 | 42.88% |
| NVDA251219P00850000 | 2024-05-06 12:30PM EDT | 2025-12-19 | 152.91 | 149.60 | 151.25 | -8.36 | -5.18% | 2 | 586 | 41.54% |
| NVDA260116P00850000 | 2024-05-06 2:50PM EDT | 2026-01-16 | 155.20 | 152.55 | 154.20 | -21.30 | -12.07% | 14 | 236 | 41.27% |
| NVDA260618P00850000 | 2024-05-06 10:03AM EDT | 2026-06-18 | 171.00 | 168.90 | 170.45 | -31.65 | -15.62% | 15 | 26 | 40.29% |
| NVDA261218P00850000 | 2024-05-06 10:57AM EDT | 2026-12-18 | 186.95 | 181.00 | 190.25 | -11.05 | -5.58% | 4 | 128 | 39.90% |
