Deutsche Märkte öffnen in 7 Stunden 52 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.887,85 -449,98 (-0,76%) CMC Crypto 200
1.366,77 +54,14 (+4,12%) 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:975.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00975000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.99 | 2.95 | 3.10 | +1.26 | +72.83% | 9,295 | 2,005 | 42.90% |
| NVDA240517C00975000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 10.72 | 10.75 | 11.00 | +3.97 | +58.81% | 1,477 | 2,131 | 44.67% |
| NVDA240524C00975000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 35.62 | 35.60 | 36.15 | +9.68 | +37.32% | 558 | 505 | 68.25% |
| NVDA240531C00975000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 39.07 | 39.70 | 40.60 | +8.82 | +29.16% | 98 | 528 | 62.86% |
| NVDA240607C00975000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 44.04 | 44.25 | 45.35 | +10.04 | +29.53% | 97 | 10 | 60.12% |
| NVDA240614C00975000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 48.60 | 48.85 | 50.15 | +10.40 | +27.23% | 16 | 1 | 58.56% |
| NVDA240621C00975000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 52.40 | 52.60 | 53.45 | +11.10 | +26.88% | 368 | 440 | 56.74% |
| NVDA240719C00975000 | 2024-05-06 3:22PM EDT | 2024-07-19 | 67.41 | 66.50 | 67.15 | +13.81 | +25.76% | 93 | 51 | 53.28% |
| NVDA241220C00975000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 112.90 | 135.30 | 136.50 | 0.00 | - | 1 | 15 | 54.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00975000 | 2024-05-06 3:08PM EDT | 2024-05-10 | 56.55 | 55.45 | 56.70 | -34.30 | -37.75% | 538 | 76 | 42.91% |
| NVDA240517P00975000 | 2024-05-06 1:45PM EDT | 2024-05-17 | 65.07 | 61.70 | 63.60 | -27.53 | -29.73% | 139 | 440 | 42.80% |
| NVDA240524P00975000 | 2024-05-06 1:27PM EDT | 2024-05-24 | 89.54 | 85.35 | 87.10 | -54.10 | -37.66% | 31 | 7 | 64.20% |
| NVDA240531P00975000 | 2024-05-06 12:00PM EDT | 2024-05-31 | 93.50 | 88.60 | 90.95 | -24.80 | -20.96% | 12 | 501 | 58.67% |
| NVDA240621P00975000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 101.73 | 99.70 | 100.70 | -32.77 | -24.36% | 3 | 67 | 51.79% |
| NVDA240719P00975000 | 2024-05-02 9:43AM EDT | 2024-07-19 | 155.00 | 109.95 | 110.95 | 0.00 | - | 1 | 2 | 47.56% |
| NVDA241220P00975000 | 2024-04-26 3:36PM EDT | 2024-12-20 | 184.35 | 157.95 | 160.30 | 0.00 | - | 1 | 1 | 44.23% |
