Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.752,78 +77,10 (+0,20%) Gold
2.331,20 +22,60 (+0,98%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.708,04 -951,49 (-1,59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:58PM EDT. Markt geöffnet.
Strike:860.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00860000 | 2024-05-06 12:27PM EDT | 2024-05-10 | 60.15 | 60.75 | 61.80 | +21.96 | +57.50% | 1,923 | 2,048 | 49.53% |
| NVDA240517C00860000 | 2024-05-06 12:40PM EDT | 2024-05-17 | 67.62 | 67.45 | 68.20 | +20.66 | +43.99% | 1,168 | 8,487 | 47.29% |
| NVDA240524C00860000 | 2024-05-06 12:29PM EDT | 2024-05-24 | 89.36 | 89.15 | 90.00 | +17.81 | +24.89% | 52 | 426 | 68.64% |
| NVDA240531C00860000 | 2024-05-06 12:12PM EDT | 2024-05-31 | 94.57 | 93.50 | 94.70 | +18.09 | +23.65% | 41 | 350 | 63.88% |
| NVDA240607C00860000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 99.00 | 97.80 | 98.95 | +17.50 | +21.47% | 45 | 115 | 61.01% |
| NVDA240614C00860000 | 2024-05-06 9:38AM EDT | 2024-06-14 | 95.12 | 102.05 | 103.55 | +12.27 | +14.81% | 3 | 103 | 59.44% |
| NVDA240621C00860000 | 2024-05-06 12:29PM EDT | 2024-06-21 | 106.35 | 106.10 | 106.95 | +17.35 | +19.49% | 154 | 4,596 | 57.94% |
| NVDA240719C00860000 | 2024-05-06 12:22PM EDT | 2024-07-19 | 119.45 | 119.50 | 120.45 | +17.50 | +17.17% | 87 | 1,246 | 54.65% |
| NVDA240816C00860000 | 2024-05-06 11:21AM EDT | 2024-08-16 | 135.00 | 132.55 | 133.55 | +21.00 | +18.42% | 14 | 315 | 53.85% |
| NVDA240920C00860000 | 2024-05-06 11:30AM EDT | 2024-09-20 | 154.00 | 151.30 | 152.45 | +19.82 | +14.77% | 188 | 1,532 | 55.46% |
| NVDA241018C00860000 | 2024-05-06 10:42AM EDT | 2024-10-18 | 160.80 | 161.10 | 162.00 | +17.80 | +12.45% | 1 | 414 | 54.75% |
| NVDA241115C00860000 | 2024-05-06 9:33AM EDT | 2024-11-15 | 158.85 | 171.45 | 172.75 | +5.35 | +3.49% | 1 | 142 | 54.86% |
| NVDA241220C00860000 | 2024-05-06 11:40AM EDT | 2024-12-20 | 187.00 | 184.65 | 186.75 | +21.50 | +12.99% | 11 | 951 | 55.50% |
| NVDA250117C00860000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 193.05 | 192.20 | 194.00 | +19.54 | +11.26% | 13 | 999 | 54.97% |
| NVDA250221C00860000 | 2024-05-06 10:05AM EDT | 2025-02-21 | 201.15 | 203.45 | 205.30 | +34.70 | +20.85% | 2 | 124 | 55.26% |
| NVDA250321C00860000 | 2024-05-03 1:44PM EDT | 2025-03-21 | 192.78 | 212.05 | 213.50 | 0.00 | - | 6 | 283 | 55.42% |
| NVDA250620C00860000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 237.80 | 236.00 | 237.50 | +21.68 | +10.03% | 13 | 301 | 55.57% |
| NVDA250919C00860000 | 2024-05-03 1:03PM EDT | 2025-09-19 | 237.54 | 254.80 | 261.45 | 0.00 | - | 2 | 26 | 55.71% |
| NVDA251219C00860000 | 2024-05-06 9:42AM EDT | 2025-12-19 | 268.05 | 277.75 | 279.40 | +15.20 | +6.01% | 1 | 589 | 56.07% |
| NVDA260116C00860000 | 2024-05-06 12:22PM EDT | 2026-01-16 | 283.00 | 282.95 | 285.35 | +23.00 | +8.85% | 22 | 535 | 56.09% |
| NVDA260618C00860000 | 2024-05-02 1:54PM EDT | 2026-06-18 | 266.00 | 311.00 | 313.45 | 0.00 | - | 2 | 89 | 56.12% |
| NVDA261218C00860000 | 2024-05-06 9:56AM EDT | 2026-12-18 | 335.95 | 339.20 | 343.75 | +13.95 | +4.33% | 11 | 253 | 56.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00860000 | 2024-05-06 12:42PM EDT | 2024-05-10 | 2.78 | 2.77 | 2.84 | -6.70 | -70.45% | 6,859 | 3,236 | 47.38% |
| NVDA240517P00860000 | 2024-05-06 12:40PM EDT | 2024-05-17 | 8.90 | 8.80 | 9.00 | -8.90 | -50.00% | 2,270 | 2,674 | 45.83% |
| NVDA240524P00860000 | 2024-05-06 12:40PM EDT | 2024-05-24 | 29.67 | 29.40 | 30.00 | -11.25 | -27.35% | 307 | 546 | 66.79% |
| NVDA240531P00860000 | 2024-05-06 12:31PM EDT | 2024-05-31 | 34.00 | 32.55 | 33.45 | -10.74 | -24.01% | 44 | 347 | 60.91% |
| NVDA240607P00860000 | 2024-05-06 12:27PM EDT | 2024-06-07 | 37.10 | 36.70 | 37.25 | -12.26 | -24.84% | 16 | 43 | 58.11% |
| NVDA240614P00860000 | 2024-05-06 12:28PM EDT | 2024-06-14 | 40.78 | 40.25 | 41.15 | -11.79 | -22.43% | 3 | 17 | 56.18% |
| NVDA240621P00860000 | 2024-05-06 12:41PM EDT | 2024-06-21 | 43.22 | 43.00 | 43.45 | -11.86 | -21.53% | 146 | 1,621 | 53.95% |
| NVDA240719P00860000 | 2024-05-06 12:31PM EDT | 2024-07-19 | 54.00 | 52.95 | 53.45 | -9.47 | -14.92% | 78 | 951 | 49.43% |
| NVDA240816P00860000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 62.80 | 62.30 | 62.85 | -11.30 | -15.25% | 20 | 521 | 47.41% |
| NVDA240920P00860000 | 2024-05-06 12:32PM EDT | 2024-09-20 | 77.92 | 76.60 | 77.35 | -10.43 | -11.81% | 5 | 893 | 47.87% |
| NVDA241018P00860000 | 2024-05-06 12:12PM EDT | 2024-10-18 | 83.65 | 83.05 | 83.85 | -14.12 | -14.44% | 1 | 349 | 46.46% |
| NVDA241115P00860000 | 2024-05-06 12:24PM EDT | 2024-11-15 | 90.70 | 90.10 | 90.85 | -11.11 | -10.91% | 2 | 126 | 45.78% |
| NVDA241220P00860000 | 2024-05-06 11:31AM EDT | 2024-12-20 | 100.30 | 99.55 | 100.60 | -10.70 | -9.64% | 31 | 483 | 45.73% |
| NVDA250117P00860000 | 2024-05-06 10:19AM EDT | 2025-01-17 | 107.37 | 104.00 | 104.90 | -11.42 | -9.61% | 2 | 706 | 44.66% |
| NVDA250221P00860000 | 2024-05-01 9:39AM EDT | 2025-02-21 | 138.35 | 111.45 | 112.55 | 0.00 | - | 1 | 61 | 44.39% |
| NVDA250321P00860000 | 2024-05-01 9:33AM EDT | 2025-03-21 | 142.20 | 116.65 | 117.80 | 0.00 | - | 1 | 132 | 44.04% |
| NVDA250620P00860000 | 2024-05-06 9:55AM EDT | 2025-06-20 | 133.70 | 131.60 | 132.65 | -8.53 | -6.00% | 1 | 167 | 42.95% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 2025-09-19 | 159.90 | 143.70 | 146.90 | 0.00 | - | 1 | 14 | 42.43% |
| NVDA251219P00860000 | 2024-05-03 12:47PM EDT | 2025-12-19 | 166.63 | 156.00 | 157.65 | 0.00 | - | 6 | 51 | 41.52% |
| NVDA260116P00860000 | 2024-05-06 9:33AM EDT | 2026-01-16 | 159.70 | 158.90 | 160.55 | -10.60 | -6.22% | 2 | 128 | 41.23% |
| NVDA260618P00860000 | 2024-04-25 1:07PM EDT | 2026-06-18 | 203.75 | 174.85 | 176.80 | 0.00 | - | 6 | 45 | 40.23% |
| NVDA261218P00860000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 200.85 | 188.15 | 193.75 | 0.00 | - | 16 | 47 | 39.30% |
