Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.766,34 +90,66 (+0,23%) Gold
2.333,10 +24,50 (+1,06%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.866,43 -802,75 (-1,35%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:21PM EDT. Markt geöffnet.
Strike:935.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00935000 | 2024-05-06 1:05PM EDT | 2024-05-10 | 12.00 | 11.90 | 12.05 | +6.10 | +102.87% | 5,249 | 1,695 | 46.07% |
| NVDA240517C00935000 | 2024-05-06 1:05PM EDT | 2024-05-17 | 23.32 | 23.40 | 23.65 | +9.17 | +64.81% | 1,827 | 1,304 | 47.82% |
| NVDA240524C00935000 | 2024-05-06 12:59PM EDT | 2024-05-24 | 51.08 | 50.70 | 51.25 | +13.19 | +34.81% | 107 | 251 | 70.95% |
| NVDA240531C00935000 | 2024-05-06 1:02PM EDT | 2024-05-31 | 55.71 | 54.80 | 55.20 | +11.53 | +26.10% | 38 | 114 | 64.78% |
| NVDA240607C00935000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 59.20 | 60.35 | 61.00 | +12.60 | +27.04% | 29 | 18 | 62.66% |
| NVDA240614C00935000 | 2024-05-03 2:49PM EDT | 2024-06-14 | 61.50 | 64.80 | 65.80 | +8.98 | +17.10% | 1 | 8 | 60.73% |
| NVDA240621C00935000 | 2024-05-06 1:00PM EDT | 2024-06-21 | 69.20 | 68.30 | 68.80 | +14.40 | +26.28% | 41 | 333 | 58.51% |
| NVDA240719C00935000 | 2024-05-06 12:31PM EDT | 2024-07-19 | 80.50 | 83.00 | 83.60 | +11.93 | +17.40% | 35 | 73 | 55.22% |
| NVDA241220C00935000 | 2024-05-03 12:58PM EDT | 2024-12-20 | 133.00 | 151.50 | 151.95 | 0.00 | - | 1 | 14 | 55.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00935000 | 2024-05-06 12:58PM EDT | 2024-05-10 | 27.65 | 27.30 | 27.85 | -25.19 | -47.67% | 166 | 101 | 39.56% |
| NVDA240517P00935000 | 2024-05-06 12:42PM EDT | 2024-05-17 | 38.90 | 38.15 | 38.85 | -21.05 | -35.11% | 46 | 511 | 42.90% |
| NVDA240524P00935000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 66.28 | 63.10 | 64.75 | -20.42 | -23.55% | 6 | 28 | 64.42% |
| NVDA240531P00935000 | 2024-05-06 11:59AM EDT | 2024-05-31 | 68.60 | 67.10 | 67.95 | -24.87 | -26.61% | 103 | 16 | 58.76% |
| NVDA240607P00935000 | 2024-05-01 11:53AM EDT | 2024-06-07 | 74.97 | 71.35 | 72.25 | -62.03 | -45.28% | 3 | 1 | 56.05% |
| NVDA240621P00935000 | 2024-05-06 12:23PM EDT | 2024-06-21 | 80.20 | 78.50 | 79.00 | -14.67 | -15.46% | 9 | 124 | 52.27% |
| NVDA240719P00935000 | 2024-05-06 10:43AM EDT | 2024-07-19 | 91.09 | 89.15 | 89.65 | -16.51 | -15.34% | 1 | 14 | 47.95% |
| NVDA241220P00935000 | 2024-05-06 9:53AM EDT | 2024-12-20 | 141.05 | 137.35 | 138.45 | -27.10 | -16.12% | 3 | 24 | 44.35% |
