Deutsche Märkte öffnen in 6 Stunden 7 Minuten
Nikkei 225
38.753,26 +517,19 (+1,35%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.008,65 -593,10 (-1,00%) CMC Crypto 200
1.364,58 +51,95 (+3,96%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:925.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00925000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 16.25 | 16.05 | 16.50 | +8.20 | +101.86% | 20,882 | 3,045 | 47.32% |
| NVDA240517C00925000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 27.75 | 27.40 | 28.00 | +10.80 | +63.72% | 4,072 | 3,176 | 46.56% |
| NVDA240524C00925000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 55.50 | 55.10 | 56.00 | +14.45 | +35.20% | 413 | 761 | 70.17% |
| NVDA240531C00925000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 59.55 | 59.70 | 60.65 | +13.73 | +29.97% | 126 | 1,097 | 64.35% |
| NVDA240607C00925000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 65.00 | 64.50 | 65.60 | +15.17 | +30.44% | 91 | 34 | 61.37% |
| NVDA240614C00925000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 69.00 | 69.25 | 70.60 | +13.97 | +25.39% | 56 | 13 | 59.66% |
| NVDA240621C00925000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 73.10 | 73.15 | 73.95 | +14.02 | +23.73% | 1,762 | 802 | 57.72% |
| NVDA240719C00925000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 86.75 | 87.45 | 88.30 | +12.75 | +17.23% | 47 | 74 | 54.20% |
| NVDA241220C00925000 | 2024-05-06 2:26PM EDT | 2024-12-20 | 155.67 | 156.15 | 157.20 | +20.97 | +15.57% | 1 | 8 | 54.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00925000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 19.00 | 18.85 | 19.35 | -25.80 | -57.59% | 2,213 | 203 | 45.37% |
| NVDA240517P00925000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 29.70 | 29.30 | 29.90 | -23.23 | -43.89% | 1,757 | 2,102 | 43.90% |
| NVDA240524P00925000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 56.29 | 55.15 | 56.95 | -19.79 | -26.01% | 80 | 245 | 66.37% |
| NVDA240531P00925000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 61.19 | 59.45 | 60.90 | -19.31 | -23.99% | 11 | 14 | 60.61% |
| NVDA240607P00925000 | 2024-05-06 3:44PM EDT | 2024-06-07 | 65.95 | 63.40 | 65.15 | -17.29 | -20.77% | 24 | 1 | 57.35% |
| NVDA240621P00925000 | 2024-05-06 12:24PM EDT | 2024-06-21 | 74.80 | 70.40 | 71.30 | -59.22 | -44.19% | 21 | 346 | 52.88% |
| NVDA240719P00925000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 83.65 | 81.00 | 81.90 | -18.95 | -18.47% | 58 | 17 | 48.40% |
| NVDA241220P00925000 | 2024-05-06 9:48AM EDT | 2024-12-20 | 137.06 | 130.15 | 131.30 | -9.97 | -6.78% | 2 | 28 | 44.73% |
