Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.753,43 +77,75 (+0,20%) Gold
2.332,80 +24,20 (+1,05%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.660,73 -1.013,96 (-1,70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:59PM EDT. Markt geöffnet.
Strike:870.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00870000 | 2024-05-06 12:42PM EDT | 2024-05-10 | 52.14 | 51.90 | 52.70 | +20.79 | +66.32% | 1,974 | 3,271 | 45.39% |
| NVDA240517C00870000 | 2024-05-06 12:39PM EDT | 2024-05-17 | 60.00 | 60.05 | 60.85 | +19.03 | +46.45% | 667 | 4,265 | 46.81% |
| NVDA240524C00870000 | 2024-05-06 12:17PM EDT | 2024-05-24 | 83.82 | 83.20 | 83.95 | +18.01 | +27.37% | 163 | 675 | 68.49% |
| NVDA240531C00870000 | 2024-05-06 12:26PM EDT | 2024-05-31 | 87.02 | 87.50 | 88.40 | +16.47 | +23.35% | 31 | 261 | 63.43% |
| NVDA240607C00870000 | 2024-05-06 12:19PM EDT | 2024-06-07 | 93.55 | 92.00 | 93.20 | +18.53 | +24.70% | 16 | 130 | 60.87% |
| NVDA240614C00870000 | 2024-05-06 10:51AM EDT | 2024-06-14 | 94.91 | 96.55 | 98.20 | +14.66 | +18.27% | 4 | 105 | 59.52% |
| NVDA240621C00870000 | 2024-05-06 12:32PM EDT | 2024-06-21 | 99.79 | 100.55 | 101.45 | +17.14 | +20.74% | 210 | 1,203 | 57.86% |
| NVDA240719C00870000 | 2024-05-06 10:41AM EDT | 2024-07-19 | 113.95 | 114.05 | 115.05 | +16.95 | +17.47% | 120 | 248 | 54.49% |
| NVDA240816C00870000 | 2024-05-06 12:42PM EDT | 2024-08-16 | 127.95 | 127.05 | 127.95 | +18.50 | +16.97% | 148 | 632 | 53.54% |
| NVDA241018C00870000 | 2024-05-03 12:55PM EDT | 2024-10-18 | 150.95 | 155.85 | 157.45 | +14.09 | +10.30% | 3 | 227 | 54.63% |
| NVDA241115C00870000 | 2024-05-06 11:49AM EDT | 2024-11-15 | 168.85 | 166.65 | 168.05 | +20.45 | +13.78% | 3 | 107 | 54.76% |
| NVDA241220C00870000 | 2024-05-03 12:51PM EDT | 2024-12-20 | 161.32 | 179.85 | 181.15 | 0.00 | - | 7 | 28 | 55.20% |
| NVDA250221C00870000 | 2024-05-06 11:24AM EDT | 2025-02-21 | 200.00 | 199.10 | 200.60 | +19.90 | +11.05% | 2 | 106 | 55.16% |
| NVDA260116C00870000 | 2024-05-03 11:25AM EDT | 2026-01-16 | 252.00 | 278.50 | 280.40 | 0.00 | - | 2 | 456 | 55.83% |
| NVDA260618C00870000 | 2024-05-06 9:42AM EDT | 2026-06-18 | 297.40 | 306.75 | 309.05 | +19.23 | +6.91% | 10 | 201 | 55.92% |
| NVDA261218C00870000 | 2024-05-06 11:49AM EDT | 2026-12-18 | 338.00 | 335.30 | 340.00 | +22.71 | +7.20% | 23 | 272 | 55.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00870000 | 2024-05-06 12:44PM EDT | 2024-05-10 | 3.95 | 3.85 | 3.95 | -8.75 | -69.12% | 10,458 | 1,978 | 46.28% |
| NVDA240517P00870000 | 2024-05-06 12:42PM EDT | 2024-05-17 | 11.15 | 11.15 | 11.15 | -10.40 | -48.26% | 776 | 1,856 | 45.41% |
| NVDA240524P00870000 | 2024-05-06 12:03PM EDT | 2024-05-24 | 33.44 | 32.95 | 33.40 | -12.06 | -26.51% | 338 | 1,059 | 66.62% |
| NVDA240531P00870000 | 2024-05-06 12:22PM EDT | 2024-05-31 | 37.45 | 36.80 | 37.30 | -12.05 | -24.34% | 253 | 166 | 61.29% |
| NVDA240607P00870000 | 2024-05-06 12:00PM EDT | 2024-06-07 | 41.26 | 40.60 | 41.20 | -12.29 | -22.95% | 20 | 57 | 58.20% |
| NVDA240614P00870000 | 2024-05-06 12:28PM EDT | 2024-06-14 | 44.77 | 44.20 | 45.15 | -11.51 | -20.45% | 23 | 19 | 56.22% |
| NVDA240621P00870000 | 2024-05-06 12:16PM EDT | 2024-06-21 | 48.05 | 46.95 | 47.35 | -11.80 | -19.72% | 62 | 701 | 53.89% |
| NVDA240719P00870000 | 2024-05-06 12:40PM EDT | 2024-07-19 | 57.45 | 57.00 | 57.55 | -12.18 | -17.49% | 20 | 181 | 49.36% |
| NVDA240816P00870000 | 2024-05-06 12:21PM EDT | 2024-08-16 | 67.32 | 66.55 | 67.15 | -11.48 | -14.57% | 53 | 641 | 47.36% |
| NVDA241018P00870000 | 2024-05-06 12:23PM EDT | 2024-10-18 | 88.20 | 87.35 | 88.25 | -11.68 | -11.69% | 8 | 350 | 46.34% |
| NVDA241115P00870000 | 2024-05-06 11:54AM EDT | 2024-11-15 | 95.53 | 94.85 | 95.65 | -15.02 | -13.59% | 10 | 161 | 45.79% |
| NVDA241220P00870000 | 2024-05-06 11:45AM EDT | 2024-12-20 | 104.80 | 104.30 | 105.15 | -15.40 | -12.81% | 4 | 25 | 45.61% |
| NVDA250221P00870000 | 2024-05-06 12:27PM EDT | 2025-02-21 | 117.07 | 115.95 | 117.20 | -21.43 | -15.47% | 3 | 75 | 44.28% |
| NVDA260116P00870000 | 2024-05-06 9:35AM EDT | 2026-01-16 | 164.90 | 163.95 | 165.65 | -11.00 | -6.25% | 2 | 80 | 41.15% |
| NVDA260618P00870000 | 2024-05-01 2:09PM EDT | 2026-06-18 | 211.59 | 180.40 | 182.15 | 0.00 | - | 1 | 63 | 40.18% |
| NVDA261218P00870000 | 2024-05-06 12:37PM EDT | 2026-12-18 | 197.50 | 193.10 | 198.00 | -6.84 | -3.35% | 9 | 45 | 39.03% |
