Deutsche Märkte öffnen in 4 Stunden 1 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.208,36 -161,93 (-0,27%) CMC Crypto 200
1.370,61 +57,98 (+4,42%) 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:855.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00855000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 67.75 | 67.95 | 69.30 | +26.25 | +63.25% | 302 | 980 | 54.32% |
| NVDA240517C00855000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 73.42 | 73.40 | 75.25 | +23.12 | +45.96% | 635 | 1,899 | 51.30% |
| NVDA240524C00855000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 93.94 | 94.55 | 95.60 | +19.61 | +26.38% | 103 | 334 | 70.88% |
| NVDA240531C00855000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 97.68 | 98.55 | 99.90 | +24.18 | +32.90% | 32 | 138 | 65.13% |
| NVDA240607C00855000 | 2024-05-06 1:46PM EDT | 2024-06-07 | 102.10 | 102.90 | 104.50 | +20.10 | +24.51% | 11 | 170 | 62.25% |
| NVDA240614C00855000 | 2024-05-06 12:59PM EDT | 2024-06-14 | 108.00 | 107.15 | 109.20 | +42.20 | +64.13% | 2 | 1 | 60.58% |
| NVDA240621C00855000 | 2024-05-06 3:36PM EDT | 2024-06-21 | 110.35 | 111.15 | 112.25 | +19.60 | +21.60% | 40 | 469 | 58.79% |
| NVDA240719C00855000 | 2024-05-06 12:49PM EDT | 2024-07-19 | 122.55 | 124.50 | 125.70 | +17.87 | +17.07% | 4 | 138 | 55.28% |
| NVDA241220C00855000 | 2024-05-06 11:21AM EDT | 2024-12-20 | 186.78 | 189.55 | 191.35 | +34.18 | +22.40% | 2 | 106 | 55.81% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00855000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.64 | 1.56 | 1.71 | -6.56 | -80.00% | 4,169 | 1,756 | 50.28% |
| NVDA240517P00855000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 6.49 | 6.10 | 6.50 | -9.46 | -59.31% | 1,009 | 1,451 | 45.62% |
| NVDA240524P00855000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 26.35 | 25.65 | 26.20 | -12.35 | -31.91% | 250 | 180 | 66.93% |
| NVDA240531P00855000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 30.50 | 28.95 | 29.70 | -11.97 | -28.18% | 92 | 313 | 60.93% |
| NVDA240607P00855000 | 2024-05-06 3:44PM EDT | 2024-06-07 | 34.32 | 32.55 | 33.45 | -12.79 | -27.15% | 43 | 41 | 57.75% |
| NVDA240614P00855000 | 2024-05-06 3:23PM EDT | 2024-06-14 | 37.39 | 36.05 | 37.20 | -12.75 | -25.43% | 15 | 38 | 55.76% |
| NVDA240621P00855000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 40.20 | 38.90 | 39.55 | -12.00 | -22.99% | 59 | 372 | 53.59% |
| NVDA240719P00855000 | 2024-05-06 10:54AM EDT | 2024-07-19 | 52.45 | 48.70 | 49.40 | -15.50 | -22.81% | 1 | 115 | 49.11% |
| NVDA241220P00855000 | 2024-05-01 2:47PM EDT | 2024-12-20 | 99.67 | 95.35 | 96.35 | -25.93 | -20.64% | 1 | 18 | 45.55% |
