Deutsche Märkte schließen in 5 Minuten
DAX
18.165,78 +164,18 (+0,91%) Euro Stoxx 50
4.955,37 +33,89 (+0,69%) Dow Jones 30
38.711,51 +35,83 (+0,09%) Gold
2.331,00 +22,40 (+0,97%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.711,66 -977,09 (-1,64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:25AM EDT. Markt geöffnet.
Strike:950.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00950000 | 2024-05-06 11:10AM EDT | 2024-05-10 | 7.30 | 6.95 | 7.10 | +3.51 | +93.85% | 25,587 | 8,880 | 44.17% |
| NVDA240517C00950000 | 2024-05-06 11:10AM EDT | 2024-05-17 | 17.00 | 16.65 | 16.80 | +6.15 | +56.68% | 7,595 | 16,318 | 45.15% |
| NVDA240524C00950000 | 2024-05-06 11:01AM EDT | 2024-05-24 | 41.57 | 42.00 | 42.65 | +8.62 | +26.16% | 514 | 3,689 | 67.50% |
| NVDA240531C00950000 | 2024-05-06 11:03AM EDT | 2024-05-31 | 46.95 | 46.55 | 47.20 | +9.60 | +25.70% | 159 | 579 | 62.41% |
| NVDA240607C00950000 | 2024-05-06 10:34AM EDT | 2024-06-07 | 51.48 | 51.40 | 52.20 | +10.21 | +24.74% | 100 | 127 | 59.90% |
| NVDA240614C00950000 | 2024-05-06 11:00AM EDT | 2024-06-14 | 56.05 | 56.40 | 57.60 | +10.31 | +22.54% | 31 | 6 | 58.72% |
| NVDA240621C00950000 | 2024-05-06 11:10AM EDT | 2024-06-21 | 60.25 | 59.80 | 60.25 | +10.95 | +22.28% | 1,279 | 6,706 | 56.48% |
| NVDA240719C00950000 | 2024-05-06 11:09AM EDT | 2024-07-19 | 74.08 | 74.10 | 74.75 | +12.01 | +19.35% | 64 | 390 | 53.40% |
| NVDA240816C00950000 | 2024-05-06 11:09AM EDT | 2024-08-16 | 87.50 | 87.65 | 88.35 | +11.50 | +15.13% | 62 | 1,403 | 52.56% |
| NVDA240920C00950000 | 2024-05-06 10:54AM EDT | 2024-09-20 | 107.50 | 106.80 | 107.40 | +13.50 | +14.36% | 105 | 1,711 | 53.90% |
| NVDA241018C00950000 | 2024-05-06 10:38AM EDT | 2024-10-18 | 117.74 | 117.45 | 118.45 | +13.94 | +13.43% | 6 | 472 | 53.55% |
| NVDA241115C00950000 | 2024-05-06 10:40AM EDT | 2024-11-15 | 128.93 | 127.85 | 128.75 | +14.93 | +13.10% | 8 | 317 | 53.43% |
| NVDA241220C00950000 | 2024-05-06 11:07AM EDT | 2024-12-20 | 142.40 | 141.85 | 142.70 | +14.40 | +11.25% | 20 | 644 | 54.04% |
| NVDA250117C00950000 | 2024-05-06 10:58AM EDT | 2025-01-17 | 149.00 | 149.40 | 150.50 | +13.80 | +10.21% | 16 | 1,938 | 53.53% |
| NVDA250221C00950000 | 2024-05-03 2:24PM EDT | 2025-02-21 | 149.10 | 161.20 | 162.30 | 0.00 | - | 1 | 239 | 53.87% |
| NVDA250620C00950000 | 2024-05-06 10:21AM EDT | 2025-06-20 | 193.51 | 194.60 | 196.75 | +15.32 | +8.60% | 18 | 459 | 54.32% |
| NVDA251219C00950000 | 2024-05-06 9:41AM EDT | 2025-12-19 | 230.51 | 235.20 | 240.75 | +6.34 | +2.83% | 1 | 1,371 | 54.61% |
| NVDA260116C00950000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 239.65 | 242.90 | 244.90 | +33.65 | +16.33% | 12 | 751 | 54.66% |
| NVDA260618C00950000 | 2024-05-06 10:11AM EDT | 2026-06-18 | 271.85 | 272.70 | 274.80 | +33.85 | +14.22% | 20 | 294 | 54.88% |
| NVDA261218C00950000 | 2024-05-06 9:53AM EDT | 2026-12-18 | 302.10 | 302.25 | 307.15 | +16.38 | +5.73% | 1 | 286 | 54.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00950000 | 2024-05-06 11:08AM EDT | 2024-05-10 | 42.65 | 42.25 | 42.95 | -22.85 | -34.89% | 784 | 1,128 | 51.36% |
| NVDA240517P00950000 | 2024-05-06 10:55AM EDT | 2024-05-17 | 51.65 | 50.45 | 51.75 | -20.31 | -28.22% | 81 | 651 | 48.41% |
| NVDA240524P00950000 | 2024-05-06 11:06AM EDT | 2024-05-24 | 76.00 | 74.95 | 76.05 | -14.76 | -16.26% | 15 | 193 | 67.79% |
| NVDA240531P00950000 | 2024-05-06 10:35AM EDT | 2024-05-31 | 80.37 | 79.20 | 80.10 | -16.17 | -16.75% | 4 | 47 | 62.24% |
| NVDA240607P00950000 | 2024-05-06 9:55AM EDT | 2024-06-07 | 84.50 | 83.25 | 84.20 | -38.50 | -31.30% | 2 | 44 | 58.98% |
| NVDA240621P00950000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 91.21 | 89.50 | 90.10 | -14.38 | -13.62% | 110 | 1,269 | 54.07% |
| NVDA240719P00950000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 100.00 | 99.80 | 100.45 | -15.00 | -13.04% | 26 | 42 | 49.24% |
| NVDA240816P00950000 | 2024-05-03 2:38PM EDT | 2024-08-16 | 122.10 | 109.75 | 110.55 | 0.00 | - | 3 | 111 | 47.22% |
| NVDA240920P00950000 | 2024-05-06 9:52AM EDT | 2024-09-20 | 127.05 | 124.75 | 125.70 | -9.35 | -6.85% | 3 | 272 | 47.53% |
| NVDA241018P00950000 | 2024-05-06 9:49AM EDT | 2024-10-18 | 134.60 | 131.20 | 132.35 | -9.90 | -6.85% | 24 | 62 | 46.04% |
| NVDA241115P00950000 | 2024-05-06 10:15AM EDT | 2024-11-15 | 140.50 | 138.85 | 139.80 | -10.86 | -7.17% | 1 | 84 | 45.39% |
| NVDA241220P00950000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 147.65 | 148.10 | 149.20 | -21.95 | -12.94% | 1 | 838 | 45.03% |
| NVDA250117P00950000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 152.70 | 152.35 | 153.90 | -18.31 | -10.71% | 26 | 1,005 | 44.04% |
| NVDA250221P00950000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 187.55 | 160.30 | 161.65 | 0.00 | - | 6 | 79 | 43.70% |
| NVDA250620P00950000 | 2024-05-06 10:01AM EDT | 2025-06-20 | 181.50 | 180.80 | 182.35 | -10.50 | -5.47% | 4 | 187 | 42.21% |
| NVDA251219P00950000 | 2024-04-29 3:58PM EDT | 2025-12-19 | 219.65 | 205.95 | 207.75 | 0.00 | - | 1 | 52 | 40.68% |
| NVDA260116P00950000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 254.33 | 208.60 | 210.65 | 0.00 | - | 1 | 77 | 40.37% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 267.47 | 225.15 | 227.15 | 0.00 | - | 1 | 86 | 39.33% |
| NVDA261218P00950000 | 2024-05-03 10:56AM EDT | 2026-12-18 | 252.60 | 238.40 | 247.10 | 0.00 | - | 1 | 99 | 38.84% |
