Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.121,00 -156,63 (-0,26%) CMC Crypto 200
1.370,56 +57,94 (+4,41%) 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:965.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00965000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 4.40 | 3.95 | 4.45 | +2.04 | +86.44% | 5,795 | 1,370 | 47.47% |
| NVDA240517C00965000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 13.18 | 13.15 | 13.50 | +5.08 | +62.72% | 1,171 | 1,320 | 46.66% |
| NVDA240524C00965000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 38.30 | 38.80 | 39.60 | +9.51 | +33.03% | 120 | 242 | 70.00% |
| NVDA240531C00965000 | 2024-05-06 3:26PM EDT | 2024-05-31 | 43.64 | 43.20 | 44.15 | +10.41 | +31.33% | 38 | 66 | 64.15% |
| NVDA240607C00965000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 47.45 | 47.85 | 48.80 | +11.00 | +30.18% | 17 | 46 | 61.04% |
| NVDA240614C00965000 | 2024-05-03 3:58PM EDT | 2024-06-14 | 40.80 | 52.50 | 53.80 | 0.00 | - | 1 | 1 | 59.36% |
| NVDA240621C00965000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 56.29 | 56.30 | 57.00 | +12.10 | +27.38% | 74 | 405 | 57.36% |
| NVDA240719C00965000 | 2024-05-06 12:29PM EDT | 2024-07-19 | 69.38 | 70.35 | 71.10 | +11.49 | +19.85% | 12 | 14 | 53.77% |
| NVDA241220C00965000 | 2024-04-26 3:36PM EDT | 2024-12-20 | 119.20 | 139.25 | 140.45 | 0.00 | - | 14 | 9 | 54.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00965000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 49.45 | 46.60 | 48.10 | -30.00 | -37.76% | 29 | 128 | 47.68% |
| NVDA240517P00965000 | 2024-05-06 11:48AM EDT | 2024-05-17 | 58.85 | 53.95 | 56.00 | -25.15 | -29.94% | 5 | 254 | 44.67% |
| NVDA240524P00965000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 102.85 | 78.45 | 80.55 | 0.00 | - | 20 | 21 | 65.86% |
| NVDA240531P00965000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 85.36 | 82.20 | 84.40 | -30.94 | -26.60% | 116 | 75 | 59.94% |
| NVDA240621P00965000 | 2024-04-26 11:08AM EDT | 2024-06-21 | 111.70 | 93.45 | 94.40 | -19.35 | -14.77% | 1 | 106 | 52.47% |
| NVDA240719P00965000 | 2024-05-06 2:54PM EDT | 2024-07-19 | 105.25 | 103.75 | 104.80 | -20.75 | -16.47% | 14 | 13 | 48.00% |
