Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.556,06 -725,98 (-1,22%) CMC Crypto 200
1.360,44 +47,81 (+3,64%) 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:945.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00945000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 8.28 | 8.15 | 8.40 | +3.88 | +88.18% | 7,615 | 1,519 | 40.77% |
| NVDA240517C00945000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 18.43 | 18.10 | 18.45 | +6.83 | +58.88% | 1,508 | 1,604 | 42.56% |
| NVDA240524C00945000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 45.70 | 45.75 | 46.25 | +11.03 | +31.81% | 218 | 274 | 67.20% |
| NVDA240531C00945000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 50.68 | 50.20 | 50.80 | +11.67 | +29.92% | 59 | 128 | 62.05% |
| NVDA240607C00945000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 54.50 | 54.55 | 55.25 | +9.50 | +21.11% | 22 | 34 | 59.06% |
| NVDA240614C00945000 | 2024-05-06 12:51PM EDT | 2024-06-14 | 59.59 | 59.70 | 60.80 | +11.64 | +24.28% | 11 | 4 | 58.05% |
| NVDA240621C00945000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 63.15 | 63.40 | 64.05 | +12.15 | +23.82% | 211 | 582 | 56.18% |
| NVDA240719C00945000 | 2024-05-06 11:10AM EDT | 2024-07-19 | 76.50 | 77.65 | 78.20 | +10.47 | +15.86% | 8 | 139 | 53.00% |
| NVDA241220C00945000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 114.10 | 145.80 | 146.90 | 0.00 | - | 2 | 3 | 53.94% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00945000 | 2024-05-06 3:35PM EDT | 2024-05-10 | 34.00 | 33.90 | 34.45 | -28.30 | -45.43% | 80 | 92 | 47.12% |
| NVDA240517P00945000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 43.23 | 43.10 | 43.95 | -23.92 | -35.62% | 59 | 454 | 45.52% |
| NVDA240524P00945000 | 2024-05-06 10:09AM EDT | 2024-05-24 | 73.43 | 67.95 | 69.40 | -32.72 | -30.82% | 2 | 210 | 66.10% |
| NVDA240531P00945000 | 2024-05-06 12:22PM EDT | 2024-05-31 | 75.15 | 72.90 | 73.85 | -34.05 | -31.18% | 2 | 6 | 61.31% |
| NVDA240607P00945000 | 2024-04-29 12:58PM EDT | 2024-06-07 | 111.15 | 76.15 | 77.40 | 0.00 | - | - | 3 | 57.51% |
| NVDA240621P00945000 | 2024-05-06 3:07PM EDT | 2024-06-21 | 83.10 | 83.80 | 84.55 | -46.80 | -36.03% | 56 | 221 | 53.81% |
| NVDA240719P00945000 | 2024-05-06 11:24AM EDT | 2024-07-19 | 95.85 | 93.30 | 94.05 | -59.55 | -38.32% | 2 | 4 | 48.52% |
| NVDA241220P00945000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 163.81 | 142.75 | 143.90 | 0.00 | - | 2 | 2 | 44.93% |
