Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.776,20 +100,52 (+0,26%) Bitcoin EUR
58.383,91 -1.008,70 (-1,70%) CMC Crypto 200
1.358,59 +45,96 (+3,50%) Nasdaq Compositive
16.309,67 +153,34 (+0,95%) S&P 500
5.169,26 +41,47 (+0,81%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:42PM EDT. Markt geöffnet.
Strike:955.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00955000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 6.15 | 6.05 | 6.20 | +2.85 | +86.36% | 4,291 | 1,197 | 43.49% |
| NVDA240517C00955000 | 2024-05-06 3:26PM EDT | 2024-05-17 | 16.10 | 16.00 | 16.20 | +6.30 | +64.29% | 1,316 | 1,929 | 45.64% |
| NVDA240524C00955000 | 2024-05-06 3:16PM EDT | 2024-05-24 | 42.75 | 42.70 | 43.30 | +11.22 | +35.59% | 238 | 196 | 69.57% |
| NVDA240531C00955000 | 2024-05-06 2:55PM EDT | 2024-05-31 | 48.20 | 47.20 | 47.85 | +12.20 | +33.89% | 40 | 416 | 64.15% |
| NVDA240607C00955000 | 2024-05-06 2:55PM EDT | 2024-06-07 | 52.95 | 51.90 | 52.60 | +13.05 | +32.71% | 12 | 51 | 61.26% |
| NVDA240621C00955000 | 2024-05-06 3:21PM EDT | 2024-06-21 | 61.00 | 60.50 | 61.00 | +13.50 | +28.42% | 201 | 575 | 57.83% |
| NVDA240719C00955000 | 2024-05-06 2:52PM EDT | 2024-07-19 | 75.05 | 74.80 | 75.20 | +14.05 | +23.03% | 19 | 37 | 54.36% |
| NVDA241220C00955000 | 2024-05-03 12:17PM EDT | 2024-12-20 | 124.70 | 143.35 | 144.15 | 0.00 | - | 6 | 8 | 54.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00955000 | 2024-05-06 3:25PM EDT | 2024-05-10 | 40.14 | 39.80 | 40.50 | -30.36 | -42.91% | 63 | 107 | 38.11% |
| NVDA240517P00955000 | 2024-05-06 2:58PM EDT | 2024-05-17 | 48.74 | 48.60 | 49.45 | -27.30 | -35.90% | 23 | 311 | 41.07% |
| NVDA240524P00955000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 96.00 | 73.95 | 75.15 | 0.00 | - | 3 | 25 | 64.18% |
| NVDA240531P00955000 | 2024-04-30 11:51AM EDT | 2024-05-31 | 116.60 | 77.95 | 78.75 | 0.00 | - | - | 2 | 58.81% |
| NVDA240607P00955000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 156.15 | 82.00 | 82.80 | 0.00 | - | - | 1 | 55.92% |
| NVDA240621P00955000 | 2024-05-06 2:12PM EDT | 2024-06-21 | 90.90 | 88.80 | 89.30 | -32.60 | -26.40% | 1 | 158 | 51.95% |
| NVDA241220P00955000 | 2024-04-26 11:06AM EDT | 2024-12-20 | 174.00 | 147.70 | 148.85 | 0.00 | - | 2 | 0 | 44.17% |
