Deutsche Märkte öffnen in 8 Stunden 43 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.953,23 -261,07 (-0,44%) CMC Crypto 200
1.368,86 +56,23 (+4,30%) 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:980.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00980000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.50 | 2.42 | 2.50 | +1.06 | +73.61% | 12,427 | 2,103 | 42.77% |
| NVDA240517C00980000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 9.78 | 9.55 | 10.05 | +3.63 | +59.02% | 2,218 | 2,776 | 44.97% |
| NVDA240524C00980000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 34.00 | 33.75 | 34.55 | +9.38 | +38.10% | 401 | 659 | 68.12% |
| NVDA240531C00980000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 37.50 | 38.05 | 38.95 | +8.02 | +27.20% | 165 | 542 | 62.87% |
| NVDA240607C00980000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 42.77 | 42.55 | 43.60 | +10.29 | +31.68% | 86 | 888 | 60.09% |
| NVDA240614C00980000 | 2024-05-06 3:39PM EDT | 2024-06-14 | 47.20 | 47.10 | 48.40 | +10.45 | +28.44% | 5 | 3 | 58.53% |
| NVDA240621C00980000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 50.62 | 50.85 | 51.65 | +10.83 | +27.22% | 289 | 947 | 56.71% |
| NVDA240719C00980000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 65.00 | 64.65 | 65.50 | +11.95 | +22.53% | 43 | 631 | 53.31% |
| NVDA240816C00980000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 77.05 | 78.15 | 79.05 | +11.02 | +16.69% | 37 | 485 | 52.45% |
| NVDA240920C00980000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 98.26 | 97.90 | 99.05 | +14.94 | +17.93% | 526 | 1,188 | 54.12% |
| NVDA241018C00980000 | 2024-05-06 3:44PM EDT | 2024-10-18 | 107.10 | 108.05 | 109.00 | +16.05 | +17.63% | 13 | 88 | 53.40% |
| NVDA241115C00980000 | 2024-05-06 2:01PM EDT | 2024-11-15 | 119.15 | 119.15 | 120.35 | +30.80 | +34.86% | 3 | 418 | 53.58% |
| NVDA241220C00980000 | 2024-05-06 1:19PM EDT | 2024-12-20 | 132.00 | 133.35 | 134.40 | +17.50 | +15.28% | 4 | 393 | 54.18% |
| NVDA250117C00980000 | 2024-05-06 9:37AM EDT | 2025-01-17 | 131.00 | 141.20 | 142.35 | +4.53 | +3.58% | 1 | 579 | 53.71% |
| NVDA250221C00980000 | 2024-05-06 3:10PM EDT | 2025-02-21 | 154.26 | 153.05 | 154.60 | +19.08 | +14.11% | 2 | 111 | 54.07% |
| NVDA250321C00980000 | 2024-05-06 3:16PM EDT | 2025-03-21 | 161.90 | 161.60 | 163.05 | +16.90 | +11.66% | 8 | 192 | 54.14% |
| NVDA250620C00980000 | 2024-05-01 2:09PM EDT | 2025-06-20 | 137.90 | 187.20 | 188.65 | 0.00 | - | 4 | 95 | 54.41% |
| NVDA250919C00980000 | 2024-05-06 9:42AM EDT | 2025-09-19 | 206.53 | 206.30 | 211.85 | +32.73 | +18.83% | 14 | 62 | 54.24% |
| NVDA251219C00980000 | 2024-05-06 2:28PM EDT | 2025-12-19 | 230.77 | 230.95 | 233.20 | +30.77 | +15.39% | 34 | 91 | 54.96% |
| NVDA260116C00980000 | 2024-05-03 10:45AM EDT | 2026-01-16 | 211.55 | 236.40 | 238.90 | 0.00 | - | 1 | 265 | 54.91% |
| NVDA260618C00980000 | 2024-05-01 11:41AM EDT | 2026-06-18 | 213.30 | 266.85 | 269.30 | 0.00 | - | 2 | 50 | 55.13% |
| NVDA261218C00980000 | 2024-05-06 1:34PM EDT | 2026-12-18 | 297.02 | 296.80 | 302.60 | +64.00 | +27.47% | 10 | 60 | 55.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00980000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 63.00 | 59.30 | 61.20 | -30.50 | -32.62% | 38 | 216 | 43.26% |
| NVDA240517P00980000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 67.00 | 65.50 | 67.00 | -29.60 | -30.64% | 189 | 720 | 41.71% |
| NVDA240524P00980000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 91.50 | 88.60 | 90.50 | -28.45 | -23.72% | 21 | 18 | 64.09% |
| NVDA240531P00980000 | 2024-05-06 2:45PM EDT | 2024-05-31 | 94.50 | 92.60 | 94.25 | -23.40 | -19.85% | 1 | 3 | 58.96% |
| NVDA240621P00980000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 104.95 | 102.95 | 103.95 | -25.92 | -19.81% | 3 | 456 | 51.75% |
| NVDA240719P00980000 | 2024-05-06 3:06PM EDT | 2024-07-19 | 114.73 | 113.05 | 114.10 | -20.98 | -15.46% | 5 | 183 | 47.50% |
| NVDA240816P00980000 | 2024-05-06 11:07AM EDT | 2024-08-16 | 128.60 | 122.85 | 123.75 | -19.00 | -12.87% | 1 | 121 | 45.54% |
| NVDA240920P00980000 | 2024-05-06 2:44PM EDT | 2024-09-20 | 140.15 | 137.50 | 139.35 | -96.67 | -40.82% | 3 | 187 | 46.28% |
| NVDA241018P00980000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 146.77 | 143.70 | 146.10 | -73.23 | -33.29% | 2 | 39 | 44.93% |
| NVDA241115P00980000 | 2024-05-06 3:59PM EDT | 2024-11-15 | 152.85 | 151.55 | 153.65 | -16.75 | -9.88% | 3 | 48 | 44.38% |
| NVDA241220P00980000 | 2024-05-06 1:01PM EDT | 2024-12-20 | 163.70 | 160.90 | 163.30 | -28.03 | -14.62% | 8 | 268 | 44.17% |
| NVDA250117P00980000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 167.33 | 165.40 | 167.80 | -16.87 | -9.16% | 13 | 281 | 43.15% |
| NVDA250221P00980000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 207.20 | 173.35 | 175.30 | 0.00 | - | 6 | 26 | 42.77% |
| NVDA250321P00980000 | 2024-04-12 12:24PM EDT | 2025-03-21 | 198.50 | 178.85 | 180.60 | 0.00 | - | 8 | 46 | 42.40% |
| NVDA250620P00980000 | 2024-05-06 11:06AM EDT | 2025-06-20 | 199.90 | 194.10 | 195.90 | -29.30 | -12.78% | 2 | 61 | 41.34% |
| NVDA250919P00980000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 234.05 | 206.70 | 210.85 | 0.00 | - | - | 18 | 40.90% |
| NVDA251219P00980000 | 2024-05-02 3:13PM EDT | 2025-12-19 | 248.60 | 219.70 | 221.85 | 0.00 | - | 27 | 61 | 40.00% |
| NVDA260116P00980000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 262.53 | 222.60 | 224.80 | 0.00 | - | 2 | 90 | 39.71% |
| NVDA260618P00980000 | 2024-04-08 11:12AM EDT | 2026-06-18 | 257.35 | 239.30 | 241.65 | 0.00 | - | 9 | 14 | 38.76% |
| NVDA261218P00980000 | 2024-04-30 9:47AM EDT | 2026-12-18 | 273.00 | 249.35 | 263.45 | 0.00 | - | 2 | 21 | 38.59% |
