Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.770,55 +94,87 (+0,25%) Bitcoin EUR
58.467,39 -949,81 (-1,60%) CMC Crypto 200
1.357,31 +44,69 (+3,41%) Nasdaq Compositive
16.300,84 +144,51 (+0,89%) S&P 500
5.166,43 +38,64 (+0,75%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:35PM EDT. Markt geöffnet.
Strike:900.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00900000 | 2024-05-06 3:20PM EDT | 2024-05-10 | 29.95 | 30.15 | 30.50 | +14.15 | +89.56% | 32,741 | 9,310 | 47.59% |
| NVDA240517C00900000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 41.23 | 40.65 | 41.00 | +15.21 | +59.21% | 9,253 | 14,976 | 47.37% |
| NVDA240524C00900000 | 2024-05-06 3:18PM EDT | 2024-05-24 | 67.75 | 67.25 | 68.00 | +15.95 | +30.79% | 1,331 | 2,889 | 70.35% |
| NVDA240531C00900000 | 2024-05-06 3:16PM EDT | 2024-05-31 | 72.19 | 71.85 | 72.65 | +16.30 | +29.16% | 616 | 1,592 | 64.97% |
| NVDA240607C00900000 | 2024-05-06 3:15PM EDT | 2024-06-07 | 77.55 | 76.80 | 77.35 | +17.45 | +29.03% | 143 | 174 | 62.14% |
| NVDA240614C00900000 | 2024-05-06 2:19PM EDT | 2024-06-14 | 81.27 | 81.60 | 82.50 | +14.73 | +22.14% | 85 | 41 | 60.62% |
| NVDA240621C00900000 | 2024-05-06 3:16PM EDT | 2024-06-21 | 85.80 | 85.85 | 86.45 | +17.00 | +24.71% | 9,126 | 20,358 | 59.11% |
| NVDA240719C00900000 | 2024-05-06 2:54PM EDT | 2024-07-19 | 101.15 | 99.85 | 100.05 | +18.65 | +22.61% | 400 | 4,420 | 55.27% |
| NVDA240816C00900000 | 2024-05-06 2:59PM EDT | 2024-08-16 | 114.21 | 113.05 | 113.65 | +19.16 | +20.16% | 189 | 2,030 | 54.20% |
| NVDA240920C00900000 | 2024-05-06 3:12PM EDT | 2024-09-20 | 133.67 | 132.65 | 133.30 | +19.47 | +17.05% | 407 | 3,900 | 55.76% |
| NVDA241018C00900000 | 2024-05-06 3:11PM EDT | 2024-10-18 | 144.00 | 142.45 | 143.50 | +20.00 | +16.13% | 474 | 1,006 | 55.00% |
| NVDA241115C00900000 | 2024-05-06 2:59PM EDT | 2024-11-15 | 154.75 | 153.25 | 154.50 | +19.30 | +14.25% | 39 | 908 | 55.08% |
| NVDA241220C00900000 | 2024-05-06 3:13PM EDT | 2024-12-20 | 167.75 | 167.00 | 168.10 | +19.77 | +13.36% | 250 | 1,593 | 55.57% |
| NVDA250117C00900000 | 2024-05-06 3:03PM EDT | 2025-01-17 | 175.92 | 174.85 | 175.95 | +20.62 | +13.28% | 326 | 3,934 | 55.10% |
| NVDA250221C00900000 | 2024-05-06 2:56PM EDT | 2025-02-21 | 188.52 | 186.35 | 188.50 | +19.22 | +11.35% | 4 | 294 | 55.51% |
| NVDA250321C00900000 | 2024-05-06 3:05PM EDT | 2025-03-21 | 196.10 | 194.90 | 196.05 | +21.10 | +12.06% | 31 | 754 | 55.48% |
| NVDA250620C00900000 | 2024-05-06 3:19PM EDT | 2025-06-20 | 220.20 | 220.00 | 221.10 | +18.30 | +9.07% | 48 | 1,228 | 55.73% |
| NVDA250919C00900000 | 2024-05-06 10:40AM EDT | 2025-09-19 | 238.00 | 239.10 | 244.60 | +19.57 | +8.96% | 12 | 16 | 55.68% |
| NVDA251219C00900000 | 2024-05-06 2:29PM EDT | 2025-12-19 | 261.70 | 262.20 | 264.20 | +22.16 | +9.25% | 3 | 665 | 56.13% |
| NVDA260116C00900000 | 2024-05-06 2:34PM EDT | 2026-01-16 | 268.15 | 267.25 | 269.80 | +20.15 | +8.12% | 67 | 1,653 | 56.05% |
| NVDA260618C00900000 | 2024-05-06 11:21AM EDT | 2026-06-18 | 299.00 | 296.80 | 299.15 | +22.70 | +8.22% | 2 | 1,118 | 56.22% |
| NVDA261218C00900000 | 2024-05-06 3:11PM EDT | 2026-12-18 | 329.97 | 326.70 | 330.25 | +23.97 | +7.83% | 1,064 | 1,311 | 56.26% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00900000 | 2024-05-06 3:20PM EDT | 2024-05-10 | 9.01 | 9.15 | 9.30 | -18.09 | -66.78% | 27,880 | 955 | 39.61% |
| NVDA240517P00900000 | 2024-05-06 3:19PM EDT | 2024-05-17 | 19.20 | 19.10 | 19.30 | -17.40 | -47.54% | 4,514 | 4,459 | 41.67% |
| NVDA240524P00900000 | 2024-05-06 3:16PM EDT | 2024-05-24 | 45.00 | 44.50 | 45.10 | -16.20 | -26.47% | 609 | 1,140 | 64.54% |
| NVDA240531P00900000 | 2024-05-06 3:20PM EDT | 2024-05-31 | 48.65 | 48.50 | 49.15 | -16.90 | -25.72% | 864 | 634 | 59.38% |
| NVDA240607P00900000 | 2024-05-06 3:12PM EDT | 2024-06-07 | 52.58 | 52.60 | 53.10 | -16.67 | -24.07% | 638 | 217 | 56.44% |
| NVDA240614P00900000 | 2024-05-06 3:05PM EDT | 2024-06-14 | 56.63 | 56.50 | 57.30 | -15.82 | -21.84% | 337 | 2 | 54.67% |
| NVDA240621P00900000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 59.30 | 59.45 | 59.90 | -16.00 | -21.25% | 433 | 3,011 | 52.59% |
| NVDA240719P00900000 | 2024-05-06 3:16PM EDT | 2024-07-19 | 70.32 | 69.95 | 70.10 | -15.47 | -18.03% | 210 | 897 | 48.04% |
| NVDA240816P00900000 | 2024-05-06 3:14PM EDT | 2024-08-16 | 79.76 | 79.70 | 80.15 | -14.94 | -15.78% | 129 | 729 | 46.27% |
| NVDA240920P00900000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 94.71 | 94.60 | 95.20 | -14.46 | -13.25% | 63 | 2,478 | 46.80% |
| NVDA241018P00900000 | 2024-05-06 2:57PM EDT | 2024-10-18 | 100.80 | 101.15 | 101.85 | -14.67 | -12.70% | 86 | 320 | 45.43% |
| NVDA241115P00900000 | 2024-05-06 1:18PM EDT | 2024-11-15 | 110.17 | 108.30 | 109.20 | -11.60 | -9.53% | 17 | 257 | 44.85% |
| NVDA241220P00900000 | 2024-05-06 3:20PM EDT | 2024-12-20 | 118.35 | 118.25 | 119.15 | -12.65 | -9.66% | 156 | 547 | 44.80% |
| NVDA250117P00900000 | 2024-05-06 3:16PM EDT | 2025-01-17 | 123.13 | 122.50 | 123.45 | -13.02 | -9.56% | 83 | 2,972 | 43.73% |
| NVDA250221P00900000 | 2024-05-06 1:45PM EDT | 2025-02-21 | 131.38 | 130.25 | 131.60 | -12.08 | -8.42% | 5 | 64 | 43.59% |
| NVDA250321P00900000 | 2024-05-06 12:59PM EDT | 2025-03-21 | 136.25 | 135.20 | 136.60 | -12.00 | -8.09% | 12 | 142 | 43.14% |
| NVDA250620P00900000 | 2024-05-06 1:55PM EDT | 2025-06-20 | 152.15 | 150.55 | 151.85 | -10.85 | -6.66% | 11 | 892 | 42.13% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 2025-09-19 | 184.00 | 163.15 | 166.85 | 0.00 | - | 1 | 9 | 41.75% |
| NVDA251219P00900000 | 2024-05-06 12:59PM EDT | 2025-12-19 | 177.00 | 176.20 | 177.65 | -9.95 | -5.32% | 11 | 160 | 40.83% |
| NVDA260116P00900000 | 2024-05-06 2:11PM EDT | 2026-01-16 | 180.59 | 179.00 | 180.70 | -9.91 | -5.20% | 21 | 401 | 40.57% |
| NVDA260618P00900000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 227.54 | 195.50 | 197.45 | 0.00 | - | 1 | 64 | 39.64% |
| NVDA261218P00900000 | 2024-05-06 1:47PM EDT | 2026-12-18 | 214.40 | 210.70 | 215.40 | -9.60 | -4.29% | 7 | 158 | 38.86% |
