Deutsche Märkte schließen in 44 Minuten
DAX
18.157,38 +155,78 (+0,87%) Euro Stoxx 50
4.951,56 +30,08 (+0,61%) Dow Jones 30
38.777,23 +101,55 (+0,26%) Gold
2.332,10 +23,50 (+1,02%) EUR/USD
1,0784 +0,0017 (+0,16%) Bitcoin EUR
59.156,33 -257,98 (-0,43%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Strike:940.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00940000 | 2024-05-06 10:30AM EDT | 2024-05-10 | 9.63 | 9.50 | 9.60 | +4.43 | +85.69% | 7,563 | 4,287 | 46.10% |
| NVDA240517C00940000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 19.60 | 19.95 | 20.15 | +6.58 | +50.54% | 980 | 2,674 | 46.90% |
| NVDA240524C00940000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 45.50 | 46.10 | 46.80 | +9.30 | +25.69% | 111 | 678 | 69.43% |
| NVDA240531C00940000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 50.95 | 50.35 | 50.95 | +9.78 | +23.76% | 23 | 254 | 63.68% |
| NVDA240607C00940000 | 2024-05-06 10:01AM EDT | 2024-06-07 | 54.71 | 55.50 | 56.30 | +9.71 | +21.58% | 88 | 37 | 61.33% |
| NVDA240614C00940000 | 2024-05-06 10:27AM EDT | 2024-06-14 | 59.40 | 59.65 | 60.90 | +8.08 | +15.74% | 15 | 11 | 59.33% |
| NVDA240621C00940000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 63.35 | 63.35 | 63.90 | +10.65 | +20.21% | 39 | 1,726 | 57.30% |
| NVDA240719C00940000 | 2024-05-06 10:29AM EDT | 2024-07-19 | 77.90 | 77.80 | 78.45 | +10.55 | +15.66% | 401 | 1,703 | 54.13% |
| NVDA240816C00940000 | 2024-05-06 10:16AM EDT | 2024-08-16 | 89.66 | 90.95 | 91.75 | +11.41 | +14.58% | 5 | 1,226 | 53.02% |
| NVDA240920C00940000 | 2024-05-06 10:25AM EDT | 2024-09-20 | 110.80 | 110.75 | 111.30 | +12.80 | +13.06% | 24 | 676 | 54.59% |
| NVDA241018C00940000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 118.76 | 120.60 | 121.40 | +9.36 | +8.56% | 8 | 103 | 53.85% |
| NVDA241115C00940000 | 2024-05-03 10:03AM EDT | 2024-11-15 | 117.08 | 131.25 | 132.50 | 0.00 | - | 1 | 99 | 53.93% |
| NVDA241220C00940000 | 2024-05-06 9:57AM EDT | 2024-12-20 | 145.92 | 145.85 | 146.85 | +15.48 | +11.87% | 11 | 493 | 54.70% |
| NVDA250117C00940000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 152.09 | 153.40 | 154.50 | +12.53 | +8.98% | 4 | 457 | 54.15% |
| NVDA250221C00940000 | 2024-05-03 10:17AM EDT | 2025-02-21 | 145.66 | 163.85 | 165.15 | 0.00 | - | 1 | 220 | 54.08% |
| NVDA250321C00940000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 160.00 | 172.30 | 173.65 | 0.00 | - | 19 | 297 | 54.19% |
| NVDA250620C00940000 | 2024-05-06 9:53AM EDT | 2025-06-20 | 197.07 | 197.00 | 198.90 | +14.07 | +7.69% | 4 | 140 | 54.42% |
| NVDA250919C00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 195.20 | 216.45 | 226.40 | 0.00 | - | 6 | 31 | 54.92% |
| NVDA251219C00940000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 167.85 | 240.10 | 243.00 | 0.00 | - | 2 | 109 | 55.05% |
| NVDA260116C00940000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 222.97 | 244.65 | 247.05 | 0.00 | - | 2 | 427 | 54.75% |
| NVDA260618C00940000 | 2024-04-15 1:37PM EDT | 2026-06-18 | 248.00 | 274.80 | 277.35 | 0.00 | - | 1 | 71 | 55.07% |
| NVDA261218C00940000 | 2024-05-03 1:22PM EDT | 2026-12-18 | 293.15 | 304.25 | 309.85 | 0.00 | - | 5 | 177 | 55.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00940000 | 2024-05-06 10:27AM EDT | 2024-05-10 | 36.57 | 35.55 | 36.15 | -20.44 | -35.85% | 144 | 269 | 47.64% |
| NVDA240517P00940000 | 2024-05-06 10:14AM EDT | 2024-05-17 | 46.35 | 44.15 | 45.30 | -17.80 | -27.75% | 69 | 420 | 45.62% |
| NVDA240524P00940000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 68.06 | 69.95 | 71.45 | -20.40 | -23.06% | 12 | 291 | 67.36% |
| NVDA240531P00940000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 75.50 | 73.55 | 74.40 | -42.71 | -36.13% | 106 | 13 | 60.97% |
| NVDA240607P00940000 | 2024-05-06 10:19AM EDT | 2024-06-07 | 80.50 | 77.65 | 78.60 | -18.50 | -18.69% | 2 | 360 | 57.91% |
| NVDA240621P00940000 | 2024-05-06 9:52AM EDT | 2024-06-21 | 85.62 | 84.10 | 84.65 | -13.47 | -13.59% | 1 | 786 | 53.31% |
| NVDA240719P00940000 | 2024-05-03 11:26AM EDT | 2024-07-19 | 113.72 | 94.65 | 95.60 | 0.00 | - | 90 | 1,417 | 49.00% |
| NVDA240816P00940000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 117.12 | 105.05 | 105.65 | 0.00 | - | 1 | 85 | 47.01% |
| NVDA240920P00940000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 133.40 | 119.30 | 120.20 | 0.00 | - | 5 | 156 | 47.11% |
| NVDA241018P00940000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 177.25 | 126.05 | 127.05 | 0.00 | - | 7 | 44 | 45.74% |
| NVDA241115P00940000 | 2024-05-06 9:51AM EDT | 2024-11-15 | 134.70 | 133.50 | 134.60 | -17.30 | -11.38% | 12 | 135 | 45.16% |
| NVDA241220P00940000 | 2024-05-06 9:53AM EDT | 2024-12-20 | 143.90 | 142.95 | 144.20 | -55.80 | -27.94% | 1 | 156 | 44.90% |
| NVDA250117P00940000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 148.15 | 147.60 | 148.10 | -25.78 | -14.82% | 1 | 480 | 43.67% |
| NVDA250221P00940000 | 2024-05-02 3:42PM EDT | 2025-02-21 | 179.70 | 154.45 | 155.80 | 0.00 | - | 6 | 67 | 43.35% |
| NVDA250321P00940000 | 2024-05-02 3:21PM EDT | 2025-03-21 | 185.30 | 159.65 | 161.30 | 0.00 | - | 5 | 143 | 43.03% |
| NVDA250620P00940000 | 2024-05-03 12:12PM EDT | 2025-06-20 | 187.25 | 174.85 | 176.45 | 0.00 | - | 15 | 126 | 41.93% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 209.50 | 187.05 | 191.00 | 0.00 | - | 32 | 65 | 41.40% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 2025-12-19 | 206.80 | 211.15 | 214.25 | 0.00 | - | 2 | 31 | 43.20% |
| NVDA260116P00940000 | 2024-04-26 11:51AM EDT | 2026-01-16 | 221.00 | 202.90 | 204.90 | 0.00 | - | 1 | 72 | 40.21% |
| NVDA260618P00940000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 262.63 | 219.40 | 221.75 | 0.00 | - | 1 | 13 | 39.27% |
| NVDA261218P00940000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 269.25 | 233.20 | 243.65 | 0.00 | - | 6 | 38 | 39.16% |
