Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
38.753,43 +517,36 (+1,35%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.987,22 -602,62 (-1,01%) CMC Crypto 200
1.362,28 +49,65 (+3,79%) 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:990.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00990000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.65 | 1.58 | 1.71 | +0.57 | +52.78% | 3,925 | 1,227 | 48.41% |
| NVDA240517C00990000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 7.90 | 7.90 | 8.20 | +2.85 | +56.44% | 1,618 | 1,365 | 47.20% |
| NVDA240524C00990000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 30.50 | 30.65 | 31.45 | +7.95 | +35.25% | 229 | 324 | 69.93% |
| NVDA240531C00990000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 34.75 | 34.90 | 35.75 | +8.40 | +31.88% | 66 | 114 | 64.09% |
| NVDA240607C00990000 | 2024-05-06 3:21PM EDT | 2024-06-07 | 40.26 | 39.30 | 40.25 | +8.58 | +27.08% | 11 | 32 | 60.96% |
| NVDA240614C00990000 | 2024-05-06 12:21PM EDT | 2024-06-14 | 43.68 | 43.75 | 44.80 | +8.68 | +24.80% | 1 | 2 | 59.12% |
| NVDA240621C00990000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 46.43 | 47.40 | 48.25 | +9.47 | +25.62% | 351 | 1,897 | 57.25% |
| NVDA240719C00990000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 60.82 | 61.10 | 61.80 | +9.12 | +17.64% | 19 | 591 | 53.56% |
| NVDA240816C00990000 | 2024-05-06 11:49AM EDT | 2024-08-16 | 75.25 | 74.45 | 75.35 | +13.31 | +21.49% | 9 | 364 | 52.62% |
| NVDA240920C00990000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 93.74 | 94.25 | 95.10 | +15.72 | +20.15% | 41 | 962 | 54.21% |
| NVDA241018C00990000 | 2024-05-06 2:45PM EDT | 2024-10-18 | 104.71 | 104.25 | 105.20 | +28.31 | +37.05% | 3 | 106 | 53.47% |
| NVDA241115C00990000 | 2024-05-06 1:10PM EDT | 2024-11-15 | 115.10 | 115.40 | 116.40 | +14.55 | +14.47% | 3 | 450 | 53.62% |
| NVDA241220C00990000 | 2024-05-06 12:57PM EDT | 2024-12-20 | 129.00 | 129.55 | 130.60 | +15.20 | +13.36% | 4 | 305 | 54.21% |
| NVDA250117C00990000 | 2024-05-06 2:43PM EDT | 2025-01-17 | 137.15 | 137.40 | 138.50 | +14.25 | +11.59% | 11 | 848 | 53.72% |
| NVDA250221C00990000 | 2024-05-03 12:21PM EDT | 2025-02-21 | 130.50 | 149.20 | 150.90 | 0.00 | - | 2 | 93 | 54.09% |
| NVDA250620C00990000 | 2024-05-03 12:14PM EDT | 2025-06-20 | 173.00 | 183.45 | 184.85 | +9.23 | +5.64% | 5 | 267 | 54.39% |
| NVDA251219C00990000 | 2024-05-06 1:25PM EDT | 2025-12-19 | 225.14 | 227.25 | 229.50 | +20.18 | +9.85% | 17 | 64 | 54.91% |
| NVDA260116C00990000 | 2024-05-01 12:11PM EDT | 2026-01-16 | 175.01 | 232.70 | 235.20 | 0.00 | - | 3 | 238 | 54.86% |
| NVDA260618C00990000 | 2024-05-03 9:42AM EDT | 2026-06-18 | 235.60 | 263.25 | 265.75 | 0.00 | - | 2 | 13 | 55.08% |
| NVDA261218C00990000 | 2024-05-06 12:10PM EDT | 2026-12-18 | 294.00 | 293.35 | 298.95 | +45.00 | +18.07% | 21 | 116 | 55.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00990000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 71.65 | 68.40 | 70.65 | -31.75 | -30.71% | 28 | 61 | 50.65% |
| NVDA240517P00990000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 76.67 | 73.95 | 75.80 | -29.18 | -27.57% | 327 | 683 | 44.94% |
| NVDA240524P00990000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 99.43 | 95.45 | 97.40 | -62.67 | -38.66% | 55 | 8 | 65.66% |
| NVDA240621P00990000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 131.55 | 109.50 | 110.55 | 0.00 | - | 5 | 394 | 52.17% |
| NVDA240719P00990000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 122.77 | 118.90 | 121.10 | -68.43 | -35.79% | 2 | 147 | 48.06% |
| NVDA240816P00990000 | 2024-04-29 9:53AM EDT | 2024-08-16 | 174.00 | 128.80 | 130.20 | 0.00 | - | 3 | 120 | 45.71% |
| NVDA240920P00990000 | 2024-05-06 3:15PM EDT | 2024-09-20 | 145.88 | 143.80 | 145.60 | -48.11 | -24.80% | 6 | 213 | 46.36% |
| NVDA241018P00990000 | 2024-05-06 9:41AM EDT | 2024-10-18 | 162.47 | 149.80 | 152.30 | -47.38 | -22.58% | 1 | 40 | 44.97% |
| NVDA241115P00990000 | 2024-05-06 3:21PM EDT | 2024-11-15 | 159.50 | 157.20 | 159.80 | -28.85 | -15.32% | 9 | 107 | 44.39% |
| NVDA241220P00990000 | 2024-05-06 2:43PM EDT | 2024-12-20 | 170.27 | 166.95 | 169.40 | -21.68 | -11.29% | 5 | 153 | 44.15% |
| NVDA250117P00990000 | 2024-05-01 2:28PM EDT | 2025-01-17 | 218.20 | 171.45 | 173.90 | 0.00 | - | 2 | 292 | 43.13% |
| NVDA250221P00990000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 209.63 | 179.00 | 182.45 | 0.00 | - | 8 | 32 | 43.06% |
| NVDA250620P00990000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 234.97 | 200.20 | 201.90 | 0.00 | - | 10 | 56 | 41.28% |
| NVDA251219P00990000 | 2024-05-06 3:34PM EDT | 2025-12-19 | 228.48 | 224.80 | 229.55 | -19.17 | -7.74% | 2 | 49 | 40.29% |
| NVDA260116P00990000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 305.06 | 228.45 | 230.70 | 0.00 | - | 1 | 55 | 39.61% |
| NVDA260618P00990000 | 2024-03-27 11:44AM EDT | 2026-06-18 | 264.40 | 261.90 | 265.10 | 0.00 | - | 2 | 6 | 41.99% |
| NVDA261218P00990000 | 2024-05-06 3:22PM EDT | 2026-12-18 | 261.59 | 254.55 | 271.70 | -19.64 | -6.98% | 1 | 156 | 38.89% |
