Deutsche Märkte öffnen in 6 Stunden 34 Minuten
Nikkei 225
38.816,45 +580,38 (+1,52%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.594,12 -1.098,38 (-1,84%) CMC Crypto 200
1.362,61 +49,98 (+3,81%) 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:970.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00970000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 3.65 | 3.55 | 3.75 | +1.61 | +78.92% | 9,072 | 2,220 | 47.84% |
| NVDA240517C00970000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 12.00 | 11.90 | 12.25 | +4.54 | +60.86% | 3,113 | 5,252 | 46.75% |
| NVDA240524C00970000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 36.60 | 37.05 | 37.85 | +9.20 | +33.58% | 417 | 1,842 | 69.99% |
| NVDA240531C00970000 | 2024-05-06 3:30PM EDT | 2024-05-31 | 41.30 | 41.45 | 42.35 | +10.00 | +31.95% | 74 | 545 | 64.15% |
| NVDA240607C00970000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 45.65 | 46.05 | 47.10 | +9.11 | +24.93% | 17 | 35 | 61.09% |
| NVDA240614C00970000 | 2024-05-06 3:39PM EDT | 2024-06-14 | 50.73 | 50.65 | 51.95 | +10.77 | +26.95% | 6 | 2 | 59.33% |
| NVDA240621C00970000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 54.00 | 54.45 | 55.25 | +11.29 | +26.43% | 467 | 2,523 | 57.38% |
| NVDA240719C00970000 | 2024-05-06 3:45PM EDT | 2024-07-19 | 67.80 | 68.40 | 69.15 | +12.55 | +22.71% | 26 | 49 | 53.72% |
| NVDA240816C00970000 | 2024-05-06 3:38PM EDT | 2024-08-16 | 82.10 | 81.95 | 82.75 | +13.80 | +20.20% | 22 | 343 | 52.75% |
| NVDA240920C00970000 | 2024-05-06 3:27PM EDT | 2024-09-20 | 102.49 | 101.85 | 102.80 | +13.04 | +14.58% | 286 | 1,269 | 54.39% |
| NVDA241018C00970000 | 2024-05-06 3:44PM EDT | 2024-10-18 | 111.00 | 111.95 | 112.90 | +28.97 | +35.32% | 4 | 99 | 53.65% |
| NVDA241115C00970000 | 2024-05-06 2:20PM EDT | 2024-11-15 | 122.60 | 123.05 | 124.30 | +15.80 | +14.79% | 4 | 135 | 53.82% |
| NVDA241220C00970000 | 2024-05-06 10:20AM EDT | 2024-12-20 | 131.55 | 137.25 | 138.30 | +14.71 | +12.59% | 5 | 282 | 54.38% |
| NVDA250117C00970000 | 2024-05-06 2:19PM EDT | 2025-01-17 | 144.51 | 145.15 | 146.15 | +15.46 | +11.98% | 8 | 645 | 53.89% |
| NVDA250221C00970000 | 2024-05-06 1:10PM EDT | 2025-02-21 | 156.57 | 156.95 | 158.50 | +17.80 | +12.83% | 6 | 168 | 54.26% |
| NVDA250620C00970000 | 2024-05-06 3:08PM EDT | 2025-06-20 | 191.51 | 191.10 | 192.50 | +16.79 | +9.61% | 22 | 110 | 54.58% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 2025-12-19 | 206.25 | 234.70 | 236.95 | 0.00 | - | 15 | 79 | 55.10% |
| NVDA260116C00970000 | 2024-05-06 2:46PM EDT | 2026-01-16 | 241.35 | 240.15 | 242.45 | +43.96 | +22.27% | 4 | 65 | 55.03% |
| NVDA260618C00970000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 204.20 | 270.50 | 273.00 | 0.00 | - | 12 | 172 | 55.26% |
| NVDA261218C00970000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 304.05 | 300.35 | 305.95 | +25.85 | +9.29% | 13 | 526 | 55.33% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00970000 | 2024-05-06 3:08PM EDT | 2024-05-10 | 52.23 | 51.00 | 52.35 | -32.17 | -38.12% | 43 | 442 | 47.85% |
| NVDA240517P00970000 | 2024-05-06 2:12PM EDT | 2024-05-17 | 60.60 | 58.40 | 59.80 | -26.75 | -30.62% | 463 | 760 | 44.78% |
| NVDA240524P00970000 | 2024-05-06 10:47AM EDT | 2024-05-24 | 88.35 | 82.35 | 83.80 | -16.60 | -15.82% | 13 | 64 | 66.22% |
| NVDA240531P00970000 | 2024-05-06 11:21AM EDT | 2024-05-31 | 91.90 | 85.45 | 87.80 | -38.90 | -29.74% | 2 | 300 | 60.01% |
| NVDA240607P00970000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 93.40 | 89.60 | 92.00 | -18.35 | -16.42% | 1 | 50 | 56.99% |
| NVDA240621P00970000 | 2024-05-06 12:00PM EDT | 2024-06-21 | 100.62 | 96.55 | 97.55 | -18.95 | -15.85% | 3 | 745 | 52.42% |
| NVDA240719P00970000 | 2024-05-01 12:19PM EDT | 2024-07-19 | 176.05 | 106.85 | 107.85 | 0.00 | - | 4 | 3 | 47.94% |
| NVDA240816P00970000 | 2024-05-06 11:53AM EDT | 2024-08-16 | 120.01 | 116.70 | 117.55 | -39.14 | -24.59% | 1 | 81 | 45.86% |
| NVDA240920P00970000 | 2024-05-06 2:50PM EDT | 2024-09-20 | 134.23 | 131.45 | 133.25 | -50.91 | -27.50% | 97 | 257 | 46.56% |
| NVDA241018P00970000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 169.62 | 137.70 | 140.05 | 0.00 | - | 2 | 57 | 45.18% |
| NVDA241115P00970000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 148.10 | 145.15 | 147.65 | -28.92 | -16.34% | 1 | 193 | 44.62% |
| NVDA241220P00970000 | 2024-05-03 9:36AM EDT | 2024-12-20 | 178.80 | 154.95 | 157.35 | 0.00 | - | 1 | 252 | 44.39% |
| NVDA250117P00970000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 161.35 | 160.00 | 161.20 | -16.31 | -9.18% | 12 | 398 | 43.15% |
| NVDA250221P00970000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 200.35 | 167.65 | 169.35 | 0.00 | - | 6 | 24 | 42.96% |
| NVDA250620P00970000 | 2024-05-06 10:42AM EDT | 2025-06-20 | 192.50 | 188.35 | 190.00 | -30.15 | -13.54% | 18 | 102 | 41.51% |
| NVDA251219P00970000 | 2024-05-06 12:07PM EDT | 2025-12-19 | 217.70 | 213.95 | 216.00 | -10.85 | -4.75% | 2 | 43 | 40.16% |
| NVDA260116P00970000 | 2024-04-11 11:40AM EDT | 2026-01-16 | 229.55 | 216.80 | 218.95 | 0.00 | - | 2 | 29 | 39.86% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 45.75% |
| NVDA261218P00970000 | 2024-04-26 11:49AM EDT | 2026-12-18 | 268.95 | 242.60 | 260.00 | 0.00 | - | 26 | 28 | 39.15% |
