Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.811,46 +135,78 (+0,35%) Gold
2.333,70 +25,10 (+1,09%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.619,21 -965,91 (-1,62%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:09PM EDT. Markt geöffnet.
Strike:930.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00930000 | 2024-05-06 1:53PM EDT | 2024-05-10 | 13.25 | 13.15 | 13.30 | +6.25 | +89.29% | 19,211 | 3,587 | 43.00% |
| NVDA240517C00930000 | 2024-05-06 1:48PM EDT | 2024-05-17 | 24.59 | 24.70 | 24.95 | +9.14 | +59.16% | 2,475 | 2,832 | 45.53% |
| NVDA240524C00930000 | 2024-05-06 1:35PM EDT | 2024-05-24 | 52.00 | 51.80 | 52.35 | +12.65 | +32.15% | 388 | 836 | 68.69% |
| NVDA240531C00930000 | 2024-05-06 1:42PM EDT | 2024-05-31 | 56.10 | 56.15 | 56.80 | +11.25 | +25.08% | 183 | 317 | 63.22% |
| NVDA240607C00930000 | 2024-05-06 11:58AM EDT | 2024-06-07 | 62.20 | 61.30 | 62.00 | +12.40 | +24.90% | 27 | 36 | 60.81% |
| NVDA240614C00930000 | 2024-05-06 1:44PM EDT | 2024-06-14 | 66.49 | 66.05 | 67.00 | +13.26 | +24.91% | 14 | 1 | 59.25% |
| NVDA240621C00930000 | 2024-05-06 1:53PM EDT | 2024-06-21 | 70.40 | 69.90 | 70.40 | +13.75 | +24.23% | 156 | 1,361 | 57.42% |
| NVDA240719C00930000 | 2024-05-06 1:17PM EDT | 2024-07-19 | 84.01 | 84.05 | 84.50 | +12.48 | +17.45% | 1,959 | 75 | 53.98% |
| NVDA240816C00930000 | 2024-05-06 1:03PM EDT | 2024-08-16 | 99.35 | 97.70 | 98.20 | +16.75 | +20.28% | 42 | 973 | 53.11% |
| NVDA240920C00930000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 117.88 | 117.35 | 118.00 | +15.22 | +14.83% | 9 | 1,237 | 54.69% |
| NVDA241018C00930000 | 2024-05-06 10:45AM EDT | 2024-10-18 | 127.66 | 127.50 | 128.25 | +13.82 | +12.14% | 8 | 136 | 54.04% |
| NVDA241115C00930000 | 2024-05-06 1:11PM EDT | 2024-11-15 | 138.70 | 138.40 | 139.45 | +14.75 | +11.90% | 9 | 181 | 54.17% |
| NVDA241220C00930000 | 2024-05-06 12:09PM EDT | 2024-12-20 | 153.37 | 152.70 | 153.45 | +17.55 | +12.92% | 4 | 298 | 54.81% |
| NVDA250117C00930000 | 2024-05-03 3:02PM EDT | 2025-01-17 | 143.00 | 160.10 | 161.05 | 0.00 | - | 70 | 763 | 54.22% |
| NVDA250221C00930000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 154.28 | 172.00 | 173.30 | 0.00 | - | 1 | 220 | 54.64% |
| NVDA250620C00930000 | 2024-05-03 12:12PM EDT | 2025-06-20 | 205.51 | 205.25 | 206.95 | +18.51 | +9.90% | 1 | 201 | 54.92% |
| NVDA251219C00930000 | 2024-05-03 12:13PM EDT | 2025-12-19 | 227.78 | 248.25 | 250.30 | 0.00 | - | 2 | 152 | 55.40% |
| NVDA260116C00930000 | 2024-05-06 11:57AM EDT | 2026-01-16 | 254.34 | 253.75 | 256.15 | +59.25 | +30.37% | 7 | 334 | 55.39% |
| NVDA260618C00930000 | 2024-04-26 1:01PM EDT | 2026-06-18 | 257.50 | 283.40 | 285.45 | 0.00 | - | 6 | 233 | 55.52% |
| NVDA261218C00930000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 263.02 | 312.95 | 317.25 | 0.00 | - | 1 | 239 | 55.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00930000 | 2024-05-06 1:48PM EDT | 2024-05-10 | 25.00 | 24.40 | 24.85 | -23.40 | -48.35% | 821 | 641 | 42.72% |
| NVDA240517P00930000 | 2024-05-06 1:43PM EDT | 2024-05-17 | 35.30 | 35.30 | 35.65 | -21.00 | -37.30% | 117 | 582 | 44.06% |
| NVDA240524P00930000 | 2024-05-06 12:30PM EDT | 2024-05-24 | 62.80 | 60.90 | 61.75 | -16.00 | -20.30% | 92 | 236 | 65.80% |
| NVDA240531P00930000 | 2024-05-06 12:46PM EDT | 2024-05-31 | 65.49 | 64.90 | 65.45 | -16.46 | -20.09% | 8 | 19 | 60.19% |
| NVDA240621P00930000 | 2024-05-06 1:36PM EDT | 2024-06-21 | 76.00 | 75.85 | 76.25 | -24.20 | -24.15% | 80 | 641 | 53.04% |
| NVDA240719P00930000 | 2024-05-06 1:42PM EDT | 2024-07-19 | 86.70 | 86.40 | 86.80 | -16.25 | -15.78% | 19 | 17 | 48.47% |
| NVDA240816P00930000 | 2024-05-06 1:34PM EDT | 2024-08-16 | 96.63 | 96.30 | 96.75 | -15.62 | -13.92% | 138 | 240 | 46.48% |
| NVDA240920P00930000 | 2024-05-06 11:39AM EDT | 2024-09-20 | 112.05 | 111.30 | 112.00 | -14.00 | -11.11% | 7 | 358 | 46.96% |
| NVDA241018P00930000 | 2024-05-06 12:04PM EDT | 2024-10-18 | 118.95 | 117.90 | 118.65 | -12.82 | -9.73% | 2 | 91 | 45.52% |
| NVDA241115P00930000 | 2024-04-30 1:16PM EDT | 2024-11-15 | 127.18 | 125.30 | 126.05 | -25.77 | -16.85% | 1 | 81 | 44.90% |
| NVDA241220P00930000 | 2024-05-02 11:51AM EDT | 2024-12-20 | 168.65 | 135.15 | 136.10 | 0.00 | - | 1 | 336 | 44.82% |
| NVDA250117P00930000 | 2024-05-06 10:58AM EDT | 2025-01-17 | 141.00 | 139.40 | 140.50 | -10.55 | -6.96% | 5 | 243 | 43.76% |
| NVDA250221P00930000 | 2024-05-06 1:15PM EDT | 2025-02-21 | 147.93 | 147.00 | 148.35 | -27.02 | -15.44% | 2 | 37 | 43.48% |
| NVDA250620P00930000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 186.20 | 167.75 | 169.10 | 0.00 | - | 10 | 39 | 42.08% |
| NVDA251219P00930000 | 2024-05-01 12:44PM EDT | 2025-12-19 | 233.98 | 193.10 | 195.05 | 0.00 | - | 1 | 19 | 40.72% |
| NVDA260116P00930000 | 2024-04-29 2:50PM EDT | 2026-01-16 | 212.90 | 195.95 | 197.95 | 0.00 | - | 20 | 168 | 40.42% |
| NVDA261218P00930000 | 2024-05-03 11:04AM EDT | 2026-12-18 | 246.17 | 225.85 | 234.80 | 0.00 | - | 1 | 78 | 39.01% |
