Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.818,87 +143,19 (+0,37%) Bitcoin EUR
58.865,81 -530,76 (-0,89%) CMC Crypto 200
1.365,24 +52,62 (+4,02%) Nasdaq Compositive
16.306,19 +149,87 (+0,93%) S&P 500
5.169,52 +41,73 (+0,81%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Strike:915.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00915000 | 2024-05-06 2:38PM EDT | 2024-05-10 | 19.85 | 20.20 | 20.40 | +9.35 | +89.05% | 24,843 | 2,299 | 41.00% |
| NVDA240517C00915000 | 2024-05-06 2:38PM EDT | 2024-05-17 | 32.00 | 31.80 | 32.10 | +12.00 | +60.00% | 4,946 | 7,030 | 44.18% |
| NVDA240524C00915000 | 2024-05-06 2:34PM EDT | 2024-05-24 | 59.93 | 59.45 | 59.80 | +14.08 | +30.71% | 569 | 235 | 68.17% |
| NVDA240531C00915000 | 2024-05-06 2:37PM EDT | 2024-05-31 | 64.35 | 64.10 | 64.35 | +13.90 | +27.55% | 419 | 209 | 63.00% |
| NVDA240607C00915000 | 2024-05-06 2:19PM EDT | 2024-06-07 | 68.90 | 68.55 | 69.45 | +14.65 | +27.00% | 137 | 37 | 60.28% |
| NVDA240614C00915000 | 2024-05-06 1:34PM EDT | 2024-06-14 | 73.10 | 73.50 | 74.45 | +13.48 | +22.61% | 56 | 11 | 58.87% |
| NVDA240621C00915000 | 2024-05-06 2:33PM EDT | 2024-06-21 | 78.25 | 77.60 | 78.15 | +16.05 | +25.80% | 693 | 341 | 57.30% |
| NVDA240719C00915000 | 2024-05-06 2:36PM EDT | 2024-07-19 | 92.25 | 91.85 | 92.35 | +16.85 | +22.35% | 79 | 46 | 53.98% |
| NVDA241220C00915000 | 2024-05-06 10:23AM EDT | 2024-12-20 | 155.80 | 160.00 | 160.70 | +19.50 | +14.31% | 9 | 22 | 54.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00915000 | 2024-05-06 2:39PM EDT | 2024-05-10 | 15.75 | 15.70 | 15.80 | -21.25 | -57.43% | 19,498 | 124 | 42.88% |
| NVDA240517P00915000 | 2024-05-06 2:38PM EDT | 2024-05-17 | 26.60 | 26.40 | 26.65 | -19.35 | -42.39% | 2,822 | 555 | 44.11% |
| NVDA240524P00915000 | 2024-05-06 2:37PM EDT | 2024-05-24 | 52.75 | 52.05 | 53.50 | -17.25 | -24.71% | 205 | 98 | 66.43% |
| NVDA240531P00915000 | 2024-05-06 2:35PM EDT | 2024-05-31 | 56.92 | 56.50 | 57.15 | -16.68 | -22.66% | 56 | 6 | 60.95% |
| NVDA240607P00915000 | 2024-05-06 1:27PM EDT | 2024-06-07 | 61.30 | 60.50 | 61.10 | -16.10 | -20.80% | 77 | 1 | 57.73% |
| NVDA240621P00915000 | 2024-05-06 2:29PM EDT | 2024-06-21 | 67.79 | 67.60 | 67.90 | -15.50 | -18.61% | 275 | 243 | 53.69% |
| NVDA240719P00915000 | 2024-05-06 2:26PM EDT | 2024-07-19 | 78.64 | 78.10 | 78.50 | -17.16 | -17.91% | 59 | 24 | 49.02% |
| NVDA241220P00915000 | 2024-05-06 12:02PM EDT | 2024-12-20 | 128.10 | 126.60 | 127.65 | -27.65 | -17.75% | 4 | 25 | 45.19% |
