Deutsche Märkte schließen in 1 Stunde 22 Minute
DAX
18.128,39 +126,79 (+0,70%) Euro Stoxx 50
4.949,56 +28,08 (+0,57%) Dow Jones 30
38.821,61 +145,93 (+0,38%) Gold
2.335,80 +27,20 (+1,18%) EUR/USD
1,0787 +0,0021 (+0,19%) Bitcoin EUR
59.370,52 +126,98 (+0,21%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:08AM EDT. Markt geöffnet.
Strike:895.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00895000 | 2024-05-06 9:52AM EDT | 2024-05-10 | 29.70 | 29.05 | 29.35 | +11.84 | +66.29% | 4,544 | 1,907 | 45.42% |
| NVDA240517C00895000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 39.40 | 38.90 | 39.30 | +11.27 | +39.92% | 1,767 | 1,663 | 45.23% |
| NVDA240524C00895000 | 2024-05-06 9:52AM EDT | 2024-05-24 | 66.12 | 65.00 | 65.80 | +12.39 | +24.71% | 123 | 307 | 68.22% |
| NVDA240531C00895000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 69.40 | 69.45 | 70.45 | +11.30 | +19.45% | 38 | 172 | 63.09% |
| NVDA240607C00895000 | 2024-05-06 9:41AM EDT | 2024-06-07 | 69.97 | 73.25 | 74.00 | +5.20 | +8.03% | 48 | 46 | 59.43% |
| NVDA240614C00895000 | 2024-05-06 9:43AM EDT | 2024-06-14 | 77.35 | 78.60 | 79.75 | +9.25 | +13.58% | 42 | 8 | 58.67% |
| NVDA240621C00895000 | 2024-05-06 9:51AM EDT | 2024-06-21 | 81.95 | 82.40 | 83.05 | +11.35 | +16.08% | 42 | 1,371 | 56.90% |
| NVDA240719C00895000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 95.40 | 97.10 | 97.70 | +10.50 | +12.37% | 24 | 120 | 54.11% |
| NVDA241220C00895000 | 2024-05-03 12:13PM EDT | 2024-12-20 | 149.96 | 162.95 | 164.55 | 0.00 | - | 3 | 4 | 54.58% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00895000 | 2024-05-06 9:52AM EDT | 2024-05-10 | 12.05 | 12.30 | 12.40 | -12.40 | -50.72% | 2,071 | 805 | 47.50% |
| NVDA240517P00895000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 22.20 | 21.90 | 22.10 | -11.60 | -34.32% | 262 | 1,977 | 46.14% |
| NVDA240524P00895000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 49.00 | 46.05 | 47.95 | -7.50 | -13.27% | 15 | 164 | 67.45% |
| NVDA240531P00895000 | 2024-05-06 9:46AM EDT | 2024-05-31 | 54.07 | 50.45 | 51.20 | -6.77 | -11.13% | 13 | 54 | 61.68% |
| NVDA240607P00895000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 57.13 | 54.90 | 55.70 | -9.12 | -13.77% | 10 | 7 | 58.92% |
| NVDA240614P00895000 | 2024-05-03 2:39PM EDT | 2024-06-14 | 68.62 | 58.05 | 59.15 | 0.00 | - | 2 | 4 | 56.31% |
| NVDA240621P00895000 | 2024-05-06 9:50AM EDT | 2024-06-21 | 62.40 | 61.40 | 61.90 | -10.12 | -13.95% | 40 | 314 | 54.33% |
| NVDA240719P00895000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 77.75 | 72.80 | 73.35 | -4.98 | -6.02% | 7 | 33 | 50.07% |
| NVDA241220P00895000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 140.50 | 119.20 | 120.35 | 0.00 | - | 1 | 5 | 45.44% |
