Deutsche Märkte schließen in 9 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
128,04+2,84 (+2,27%)
Ab 11:21AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA250620C000050002024-06-04 9:57AM EDT5.00109.87122.70124.400.00-254200180.47%
NVDA250620C000100002024-06-12 11:27AM EDT10.00119.40118.05119.75+2.90+2.49%14,722150.78%
NVDA250620C000200002024-06-12 10:46AM EDT20.00107.20108.60110.250.00-45,966118.36%
NVDA250620C000250002024-06-12 10:07AM EDT25.00101.39104.05105.800.00-15,629111.67%
NVDA250620C000300002024-06-12 12:38PM EDT30.0097.8999.65101.050.00-710,405104.52%
NVDA250620C000350002024-06-11 1:17PM EDT35.0087.9094.4095.900.00-32,40291.63%
NVDA250620C000400002024-06-12 12:07PM EDT40.0088.5090.0091.500.00-5314,80988.40%
NVDA250620C000450002024-06-12 10:25AM EDT45.0084.3585.7586.900.00-19,26584.70%
NVDA250620C000500002024-06-13 10:55AM EDT50.0081.7780.9082.25+2.69+3.40%109,87778.81%
NVDA250620C000600002024-06-13 10:47AM EDT60.0073.0571.9573.30+2.85+4.06%515,32071.35%
NVDA250620C000650002024-06-13 10:01AM EDT65.0070.0068.3069.30+4.30+6.54%711,82170.72%
NVDA250620C000700002024-06-13 10:53AM EDT70.0064.8563.9064.65+3.10+5.02%821,05566.64%
NVDA250620C000750002024-06-13 10:58AM EDT75.0060.0059.9060.90+2.32+4.02%88,00865.15%
NVDA250620C000800002024-06-13 10:37AM EDT80.0056.9556.1556.90+3.05+5.66%912,30663.35%
NVDA250620C000850002024-06-13 10:39AM EDT85.0053.5052.4552.80+3.30+6.57%210,66961.23%
NVDA250620C000900002024-06-13 11:00AM EDT90.0049.0748.8049.60+2.97+6.44%14013,01560.30%
NVDA250620C000950002024-06-13 10:33AM EDT95.0046.3745.6045.90+3.07+7.09%534,94658.98%
NVDA250620C001000002024-06-13 11:00AM EDT100.0042.3041.9542.70+1.80+4.44%84617,66557.46%
NVDA250620C001050002024-06-13 10:23AM EDT105.0039.6739.4039.60+3.03+8.27%2406,68557.13%
NVDA250620C001100002024-06-12 3:50PM EDT110.0034.1536.7037.050.00-37215,57756.91%
NVDA250620C001150002024-06-12 3:58PM EDT115.0034.9234.0034.30+2.94+9.19%104,32756.15%
NVDA250620C001200002024-06-13 11:02AM EDT120.0031.5031.5031.75+2.50+8.62%1,45919,01255.55%
NVDA250620C001250002024-06-13 11:04AM EDT125.0029.0629.0029.35+2.06+7.63%2934,00754.83%
NVDA250620C001300002024-06-13 10:42AM EDT130.0027.5026.8527.15+2.90+11.79%9858,14854.42%
NVDA250620C001350002024-05-28 10:50AM EDT135.00995.001,076.251,091.000.00-101250.00%
NVDA250620C001400002024-06-13 10:20AM EDT140.0023.0622.9023.05+1.61+7.51%2839,01053.51%
NVDA250620C001450002024-06-13 10:00AM EDT145.0022.0021.1021.30+2.63+13.58%601,61053.17%
NVDA250620C001500002024-06-13 10:52AM EDT150.0019.8019.7019.90+1.85+10.31%40715,40953.34%
NVDA250620C001550002024-06-13 10:22AM EDT155.0018.2818.1518.35+1.93+11.80%5799953.01%
NVDA250620C001600002024-06-13 10:26AM EDT160.0016.6516.7016.85+1.50+9.90%2012,53152.63%
NVDA250620C001650002024-06-12 2:09PM EDT165.0015.6515.5015.65+1.80+13.00%11,99952.61%
NVDA250620C001700002024-06-13 10:49AM EDT170.0014.5014.2514.40+1.40+10.69%434,02952.31%
NVDA250620C001750002024-06-13 11:05AM EDT175.0013.1913.1013.30+1.14+9.09%687952.10%
NVDA250620C001800002024-06-13 10:48AM EDT180.0012.3512.1512.35+1.25+11.26%1071,62152.08%
NVDA250620C001850002024-06-13 10:03AM EDT185.0011.8511.2511.40+1.64+16.06%147551.97%
NVDA250620C001900002024-06-13 10:44AM EDT190.0010.6810.5010.60+1.48+16.09%351,12052.04%
NVDA250620C001950002024-06-13 10:34AM EDT195.009.959.659.80+1.10+12.43%171,12051.87%
NVDA250620C002000002024-06-13 11:04AM EDT200.009.009.009.10+1.10+13.92%4494,63251.91%
NVDA250620C002050002024-06-13 10:02AM EDT205.008.758.358.40+1.23+16.36%1042051.83%
NVDA250620C002100002024-06-13 10:40AM EDT210.008.007.707.85+1.00+14.29%1443451.81%
NVDA250620C002150002024-06-13 9:50AM EDT215.007.407.157.30+0.85+12.98%127651.80%
NVDA250620C002200002024-06-13 10:52AM EDT220.006.786.706.85+0.78+13.00%64732251.95%
NVDA250620C002250002024-06-13 9:53AM EDT225.006.306.206.30+0.80+14.55%113751.81%
NVDA250620C002300002024-06-13 10:47AM EDT230.005.855.805.90+0.85+17.00%1275751.90%
NVDA250620C002350002024-06-13 10:02AM EDT235.005.655.355.50+1.05+22.83%1311151.84%
NVDA250620C002400002024-06-13 10:39AM EDT240.005.205.005.10+0.72+16.07%7344251.84%
NVDA250620C002450002024-06-13 10:55AM EDT245.004.754.654.75+0.65+15.85%772551.83%
NVDA250620C002500002024-06-13 11:05AM EDT250.004.454.354.50+0.55+14.29%9181,67151.98%
NVDA250620C002550002024-04-24 11:54AM EDT255.00579.32818.00836.000.00-11160.00%
NVDA250620C002600002024-06-03 1:16PM EDT260.00887.00959.45973.550.00-11320.00%
NVDA250620C002650002024-05-06 3:13PM EDT265.00675.00973.80982.400.00-43560.00%
NVDA250620C002700002024-06-06 11:17AM EDT270.00957.26949.95964.350.00-54090.00%
NVDA250620C002750002024-06-05 1:41PM EDT275.00956.00945.00959.500.00-11700.00%
NVDA250620C002800002024-05-28 10:40AM EDT280.00855.00940.35955.050.00-31810.00%
NVDA250620C002850002024-05-23 9:30AM EDT285.00757.75935.10950.850.00-3640.00%
NVDA250620C002900002024-05-23 1:21PM EDT290.00785.82931.40945.450.00-101450.00%
NVDA250620C002950002024-04-01 2:47PM EDT295.00631.49577.95585.750.00-12150.00%
NVDA250620C003000002024-06-06 10:18AM EDT300.00921.62921.75936.150.00-351,0410.00%
NVDA250620C003050002024-04-19 2:38PM EDT305.00497.170.000.000.00-4012.50%
NVDA250620C003100002024-06-05 12:03PM EDT310.00910.11912.70927.250.00-11280.00%
NVDA250620C003150002024-06-07 2:55PM EDT315.00914.00907.70922.60+157.00+20.74%11810.00%
NVDA250620C003200002024-04-01 2:37PM EDT320.00607.95555.65563.650.00-31600.00%
NVDA250620C003250002024-05-15 10:24AM EDT325.00632.82898.20913.250.00-1850.00%
NVDA250620C003300002024-05-24 1:36PM EDT330.00741.65893.80908.200.00-53340.00%
NVDA250620C003350002024-05-29 1:05PM EDT335.00834.28889.00903.150.00-21190.00%
NVDA250620C003400002024-05-23 9:44AM EDT340.00721.45885.00898.200.00-12010.00%
NVDA250620C003450002024-04-23 10:16AM EDT345.00499.670.000.000.00-45725.00%
NVDA250620C003500002024-06-05 11:22AM EDT350.00872.34876.55888.200.00-12400.00%
NVDA250620C003550002024-06-06 3:27PM EDT355.00867.21871.85884.200.00-22780.00%
NVDA250620C003600002024-06-06 3:27PM EDT360.00862.59866.85879.800.00-223310.00%
NVDA250620C003650002024-06-06 3:29PM EDT365.00862.36861.85875.000.00-11600.00%
NVDA250620C003700002024-06-06 3:29PM EDT370.00857.76857.00870.050.00-112460.00%
NVDA250620C003750002024-06-06 9:47AM EDT375.00880.00853.60865.700.00-12710.00%
NVDA250620C003800002024-06-06 9:34AM EDT380.00893.87848.60861.400.00-24210.00%
NVDA250620C003850002024-06-05 11:28AM EDT385.00839.13843.60856.600.00-103180.00%
NVDA250620C003900002024-06-07 3:32PM EDT390.00849.45838.65851.80+15.47+1.85%31370.00%
NVDA250620C003950002024-06-05 11:28AM EDT395.00829.52835.30847.350.00-31890.00%
NVDA250620C004000002024-06-07 3:49PM EDT400.00836.00830.40843.25-0.46-0.05%51,4810.00%
NVDA250620C004050002024-05-28 10:11AM EDT405.00739.17825.40838.500.00-11810.00%
NVDA250620C004100002024-06-03 12:58PM EDT410.00752.15820.40833.900.00-11910.00%
NVDA250620C004150002024-05-29 3:56PM EDT415.00761.75815.75829.500.00-41290.00%
NVDA250620C004200002024-05-29 3:56PM EDT420.00757.00812.45825.050.00-4660.00%
NVDA250620C004250002024-06-05 3:04PM EDT425.00823.79808.55820.100.00-22080.00%
NVDA250620C004300002024-06-07 11:48AM EDT430.00793.39803.85815.40+153.39+23.97%33480.00%
NVDA250620C004350002024-05-31 10:32AM EDT435.00688.93798.85810.550.00-1650.00%
NVDA250620C004400002024-05-22 3:48PM EDT440.00542.50795.05806.200.00-15590.00%
NVDA250620C004450002024-06-07 11:48AM EDT445.00779.67790.30801.60+45.88+6.25%31210.00%
NVDA250620C004500002024-06-06 9:44AM EDT450.00829.12785.35797.250.00-209270.00%
NVDA250620C004550002024-06-03 11:59AM EDT455.00720.10781.20792.250.00-37060.00%
NVDA250620C004600002024-06-07 10:44AM EDT460.00765.12776.55787.50-12.10-1.56%37530.00%
NVDA250620C004650002024-06-05 10:01AM EDT465.00761.50772.40783.850.00-101760.00%
NVDA250620C004700002024-06-06 1:33PM EDT470.00763.02767.40778.900.00-11590.00%
NVDA250620C004750002024-05-23 9:45AM EDT475.00596.90761.55774.150.00-12240.00%
NVDA250620C004800002024-06-05 10:31AM EDT480.00753.50758.45769.400.00-203800.00%
NVDA250620C004850002024-06-03 1:36PM EDT485.00689.42754.05764.750.00-71510.00%
NVDA250620C004900002024-05-24 10:35AM EDT490.00590.58747.55760.900.00-202950.00%
NVDA250620C004950002024-06-04 10:50AM EDT495.00691.04745.20756.450.00-13270.00%
NVDA250620C005000002024-06-07 10:39AM EDT500.00730.00740.20752.65-6.02-0.82%59970.00%
NVDA250620C005050002024-06-06 12:21PM EDT505.00733.00735.20747.850.00-241,1880.00%
NVDA250620C005100002024-05-24 10:09AM EDT510.00567.98729.65742.850.00-42180.00%
NVDA250620C005150002024-06-05 2:24PM EDT515.00735.98727.35737.900.00-382720.00%
NVDA250620C005200002024-06-07 10:51AM EDT520.00714.02722.90734.85-2.77-0.39%71580.00%
NVDA250620C005250002024-05-28 12:11PM EDT525.00646.85718.35730.300.00-41370.00%
NVDA250620C005300002024-06-07 10:51AM EDT530.00705.11714.00725.30+34.29+5.11%71180.00%
NVDA250620C005350002024-05-24 10:35AM EDT535.00551.98709.60720.400.00-211580.00%
NVDA250620C005400002024-06-06 9:58AM EDT540.00698.50705.50715.750.00-11410.00%
NVDA250620C005450002024-05-23 11:46AM EDT545.00549.12700.60711.550.00-21,2520.00%
NVDA250620C005500002024-06-07 3:28PM EDT550.00696.30697.60706.55-12.66-1.79%46410.00%
NVDA250620C005550002024-06-04 1:51PM EDT555.00639.15692.70703.250.00-11800.00%
NVDA250620C005600002024-06-04 2:43PM EDT560.00644.65688.45698.800.00-105070.00%
NVDA250620C005650002024-05-29 2:48PM EDT565.00633.60683.60694.600.00-31040.00%
NVDA250620C005700002024-06-05 3:04PM EDT570.00692.10679.30690.100.00-151340.00%
NVDA250620C005750002024-05-22 9:51AM EDT575.00431.49675.10686.000.00-21160.00%
NVDA250620C005800002024-05-23 3:55PM EDT580.00508.80670.50681.100.00-33330.00%
NVDA250620C005850002024-05-08 10:23AM EDT585.00393.95666.40676.150.00-11760.00%
NVDA250620C005900002024-06-07 9:46AM EDT590.00651.10662.35671.30+232.39+55.50%12890.00%
NVDA250620C005950002024-06-06 9:46AM EDT595.00688.22657.55668.950.00-11990.00%
NVDA250620C006000002024-06-06 3:11PM EDT600.00653.72652.60664.500.00-121,5540.00%
NVDA250620C006050002024-05-28 9:42AM EDT605.00563.96649.10659.550.00-101660.00%
NVDA250620C006100002024-05-28 12:25PM EDT610.00571.05644.90655.500.00-14340.00%
NVDA250620C006150002024-05-29 10:45AM EDT615.00583.45640.65650.750.00-11760.00%
NVDA250620C006200002024-06-07 3:40PM EDT620.00642.00636.40646.85+8.00+1.26%14110.00%
NVDA250620C006250002024-06-07 2:11PM EDT625.00632.53632.20642.60+5.73+0.91%22440.00%
NVDA250620C006300002024-06-07 12:19PM EDT630.00630.80627.20638.30+7.22+1.16%21,7630.00%
NVDA250620C006350002024-06-06 12:18PM EDT635.00618.00624.25633.300.00-12910.00%
NVDA250620C006400002024-06-07 12:51PM EDT640.00620.69620.55628.35+105.19+20.41%33020.00%
NVDA250620C006450002024-06-07 12:51PM EDT645.00616.46616.20624.70+50.28+8.88%3960.00%
NVDA250620C006500002024-06-06 3:57PM EDT650.00614.45611.50620.800.00-11,1880.00%
NVDA250620C006550002024-05-14 9:43AM EDT655.00335.00607.95616.150.00-1870.00%
NVDA250620C006600002024-06-07 2:00PM EDT660.00608.64603.50612.40+69.89+12.97%32370.00%
NVDA250620C006650002024-05-28 2:04PM EDT665.00536.18599.80608.250.00-51340.00%
NVDA250620C006700002024-06-07 3:45PM EDT670.00601.57595.60604.10-14.43-2.34%23690.00%
NVDA250620C006750002024-05-31 10:47AM EDT675.00486.35590.60599.800.00-2730.00%
NVDA250620C006800002024-06-07 2:11PM EDT680.00587.35587.50596.30+58.37+11.03%12660.00%
NVDA250620C006850002024-06-07 2:08PM EDT685.00583.71583.50592.00-8.73-1.47%11440.00%
NVDA250620C006900002024-05-29 11:32AM EDT690.00514.90579.25587.500.00-32390.00%
NVDA250620C006950002024-06-04 3:27PM EDT695.00535.11574.25583.350.00-1960.00%
NVDA250620C007000002024-06-07 1:31PM EDT700.00580.00570.85578.80+2.10+0.36%82,1140.00%
NVDA250620C007050002024-05-31 10:34AM EDT705.00459.00567.20575.800.00-11330.00%
NVDA250620C007100002024-06-07 2:45PM EDT710.00565.36562.20571.40-10.89-1.89%13580.00%
NVDA250620C007200002024-06-06 9:56AM EDT720.00552.36555.25563.750.00-17090.00%
NVDA250620C007300002024-06-05 11:06AM EDT730.00542.99547.45555.850.00-24530.00%
NVDA250620C007400002024-06-04 2:17PM EDT740.00496.10539.90547.600.00-12040.00%
NVDA250620C007500002024-06-07 2:54PM EDT750.00534.69532.80540.00+6.69+1.27%38010.00%
NVDA250620C007600002024-06-07 11:09AM EDT760.00511.44522.95533.10-54.38-9.61%27260.00%
NVDA250620C007700002024-06-06 9:53AM EDT770.00530.00516.95525.550.00-25910.00%
NVDA250620C007800002024-06-05 2:47PM EDT780.00521.40509.55517.700.00-404820.00%
NVDA250620C007900002024-06-06 1:33PM EDT790.00499.10501.95508.850.00-681820.00%
NVDA250620C008000002024-06-07 2:14PM EDT800.00490.00496.40501.35+0.26+0.05%191,2180.00%
NVDA250620C008100002024-06-03 9:38AM EDT810.00435.20487.35495.300.00-12340.00%
NVDA250620C008200002024-06-06 9:58AM EDT820.00468.25480.10488.300.00-22720.00%
NVDA250620C008300002024-06-05 3:20PM EDT830.00488.30473.75480.950.00-23850.00%
NVDA250620C008400002024-06-07 10:00AM EDT840.00457.05466.80473.40+1.50+0.33%13270.00%
NVDA250620C008500002024-06-07 3:41PM EDT850.00463.73460.40465.40-4.27-0.91%151,0900.00%
NVDA250620C008600002024-06-07 3:41PM EDT860.00456.57453.25459.10+5.92+1.31%52460.00%
NVDA250620C008800002024-06-06 12:54PM EDT880.00427.40439.35444.700.00-22650.00%
NVDA250620C009000002024-06-07 2:58PM EDT900.00427.88426.40431.35+0.87+0.20%131,2990.00%
NVDA250620C009200002024-06-07 2:58PM EDT920.00414.88412.75419.20-3.35-0.80%233060.00%
NVDA250620C009300002024-06-07 3:42PM EDT930.00412.00406.20412.75+9.96+2.48%32140.00%
NVDA250620C009400002024-06-07 11:38AM EDT940.00390.62400.25406.30-3.58-0.91%11340.00%
NVDA250620C009500002024-06-07 11:29AM EDT950.00383.10394.25399.80-17.20-4.30%355040.00%
NVDA250620C009600002024-06-07 3:44PM EDT960.00389.80387.30394.00+10.15+2.67%481720.00%
NVDA250620C009700002024-06-05 1:25PM EDT970.00382.00381.35387.700.00-41100.00%
NVDA250620C009800002024-06-07 2:12PM EDT980.00373.23375.40382.05-2.02-0.54%1990.00%
NVDA250620C009900002024-06-07 3:40PM EDT990.00372.43369.35376.90+1.95+0.53%13180.00%
NVDA250620C010000002024-06-07 3:59PM EDT1,000.00366.00363.95369.20-4.00-1.08%721,6820.00%
NVDA250620C010100002024-06-07 2:44PM EDT1,010.00358.85357.65364.25+9.11+2.60%27790.00%
NVDA250620C010200002024-06-06 11:14AM EDT1,020.00354.50353.80356.050.00-65610.00%
NVDA250620C010300002024-06-06 12:18PM EDT1,030.00342.60348.30351.400.00-4890.00%
NVDA250620C010400002024-06-06 1:37PM EDT1,040.00341.95342.50344.800.00-503470.00%
NVDA250620C010500002024-06-07 12:56PM EDT1,050.00340.42337.15339.80+8.51+2.56%16500.00%
NVDA250620C010600002024-06-07 2:14PM EDT1,060.00325.30331.55333.90+0.85+0.26%11420.00%
NVDA250620C010700002024-06-06 11:37AM EDT1,070.00324.95326.20328.500.00-34150.00%
NVDA250620C010800002024-06-07 1:21PM EDT1,080.00329.03320.90323.15+2.89+0.89%365210.00%
NVDA250620C010900002024-06-07 11:34AM EDT1,090.00307.77315.85318.00-18.68-5.72%422920.00%
NVDA250620C011000002024-06-07 3:58PM EDT1,100.00311.90310.55313.40+6.95+2.28%351,7320.00%
NVDA250620C011100002024-06-06 2:34PM EDT1,110.00302.00305.60307.800.00-92860.00%
NVDA250620C011200002024-06-07 3:56PM EDT1,120.00301.40300.40302.75+0.60+0.20%11960.00%
NVDA250620C011300002024-06-07 1:21PM EDT1,130.00303.16295.70297.85+1.41+0.47%312110.00%
NVDA250620C011400002024-06-07 2:07PM EDT1,140.00291.03290.65293.95+0.44+0.15%31660.00%
NVDA250620C011500002024-06-07 3:45PM EDT1,150.00289.50286.05288.00+8.68+3.09%153490.00%
NVDA250620C011600002024-06-07 3:39PM EDT1,160.00282.86281.30284.45-1.09-0.38%32090.00%
NVDA250620C011700002024-06-07 3:43PM EDT1,170.00280.65276.45279.40-0.62-0.22%21920.00%
NVDA250620C011800002024-06-07 3:48PM EDT1,180.00274.13272.00274.25+4.31+1.60%101090.00%
NVDA250620C011900002024-06-07 3:51PM EDT1,190.00268.88267.35269.65+5.88+2.24%204910.00%
NVDA250620C012000002024-06-07 3:51PM EDT1,200.00264.00263.00265.80-3.60-1.35%1131,8870.00%
NVDA250620C012100002024-06-07 3:59PM EDT1,210.00260.90258.70260.90+3.10+1.20%142190.00%
NVDA250620C012200002024-06-07 3:51PM EDT1,220.00255.87254.20256.65-2.67-1.03%301590.00%
NVDA250620C012300002024-06-07 3:10PM EDT1,230.00251.42249.95252.35-8.70-3.34%25900.00%
NVDA250620C012400002024-06-07 2:43PM EDT1,240.00246.50245.80248.15-2.35-0.94%7970.00%
NVDA250620C012500002024-06-07 2:49PM EDT1,250.00241.40241.85243.85-4.45-1.81%193750.00%
NVDA250620C012600002024-06-07 3:51PM EDT1,260.00239.06237.60240.05-2.71-1.12%81460.00%
NVDA250620C012700002024-06-07 3:12PM EDT1,270.00235.00233.65236.05-24.29-9.37%14520.00%
NVDA250620C012800002024-06-07 3:38PM EDT1,280.00231.50229.65232.00-3.50-1.49%6940.00%
NVDA250620C012900002024-06-06 2:40PM EDT1,290.00223.92225.85228.250.00-142380.00%
NVDA250620C013000002024-06-07 3:13PM EDT1,300.00221.50222.25224.35-5.55-2.44%429660.00%
NVDA250620C013200002024-06-07 10:23AM EDT1,320.00206.75214.70217.00-7.31-3.41%22010.00%
NVDA250620C013400002024-06-07 1:29PM EDT1,340.00210.44207.35209.75+6.01+2.94%61860.00%
NVDA250620C013600002024-06-07 3:54PM EDT1,360.00200.50200.45202.85+0.40+0.20%32780.00%
NVDA250620C013700002024-06-06 3:17PM EDT1,370.00196.75197.20199.500.00-895500.00%
NVDA250620C013800002024-06-05 1:33PM EDT1,380.00196.40193.70196.150.00-31830.00%
NVDA250620C013900002024-06-06 9:37AM EDT1,390.00222.00190.55192.900.00-15800.00%
NVDA250620C014000002024-06-07 3:51PM EDT1,400.00188.75187.50190.25+2.10+1.13%436290.00%
NVDA250620C014100002024-06-06 12:49PM EDT1,410.00178.00184.05186.500.00-14820.00%
NVDA250620C014200002024-06-07 11:38AM EDT1,420.00176.50181.40183.30-2.80-1.56%8370.00%
NVDA250620C014300002024-06-06 3:49PM EDT1,430.00181.75178.25180.300.00-4300.00%
NVDA250620C014400002024-06-06 2:59PM EDT1,440.00175.08175.35177.300.00-1640.00%
NVDA250620C014500002024-06-07 3:51PM EDT1,450.00173.37172.45174.55-5.76-3.22%11520.00%
NVDA250620C014600002024-06-05 9:53AM EDT1,460.00162.88169.50171.400.00-1430.00%
NVDA250620C014700002024-06-07 9:50AM EDT1,470.00164.45166.60168.45+68.25+70.95%1110.00%
NVDA250620C014800002024-06-07 2:40PM EDT1,480.00163.44163.75165.85-1.38-0.84%35330.00%
NVDA250620C014900002024-06-07 11:57AM EDT1,490.00156.40161.00163.30-5.62-3.47%1170.00%
NVDA250620C015000002024-06-07 3:52PM EDT1,500.00158.00158.30160.35-5.00-3.07%431,4860.00%
NVDA250620C015100002024-06-07 3:52PM EDT1,510.00156.00155.60157.55+3.42+2.24%2420.00%
NVDA250620C015200002024-06-07 3:00PM EDT1,520.00153.60152.95154.85+34.54+29.01%1190.00%
NVDA250620C015300002024-06-07 9:51AM EDT1,530.00148.85150.40152.65-3.05-2.01%1170.00%
NVDA250620C015400002024-06-06 11:29AM EDT1,540.00149.65147.85149.650.00-11030.00%
NVDA250620C015500002024-06-06 2:27PM EDT1,550.00143.43145.45147.500.00-5950.00%
NVDA250620C015600002024-06-07 1:56PM EDT1,560.00147.17142.90144.70+5.67+4.01%21600.00%
NVDA250620C015700002024-06-07 2:09PM EDT1,570.00140.10140.45142.75+84.30+151.07%2580.00%
NVDA250620C015800002024-06-07 1:05PM EDT1,580.00142.85138.10140.40+4.85+3.51%1760.00%
NVDA250620C015900002024-05-28 11:01AM EDT1,590.00100.00135.80138.000.00-6130.00%
NVDA250620C016000002024-06-07 3:45PM EDT1,600.00135.90133.60135.40+1.02+0.76%442650.00%
NVDA250620C016100002024-06-06 2:28PM EDT1,610.00129.67131.20133.500.00-7320.00%
NVDA250620C016200002024-06-06 9:36AM EDT1,620.00153.00129.05130.850.00-12820.00%
NVDA250620C016300002024-06-06 1:02PM EDT1,630.00124.55126.80129.050.00-433721.88%
NVDA250620C016400002024-06-07 3:55PM EDT1,640.00125.82124.45126.85+5.60+4.66%6835546.97%
NVDA250620C016500002024-06-07 1:10PM EDT1,650.00126.67122.70124.75+8.04+6.78%12188507.03%
NVDA250620C016600002024-05-29 2:50PM EDT1,660.00101.56120.50122.800.00-341478.88%
NVDA250620C016700002024-06-06 11:30AM EDT1,670.00119.25118.50120.700.00-193458.07%
NVDA250620C016800002024-06-07 1:08PM EDT1,680.00120.65116.50118.70+6.95+6.11%1026441.61%
NVDA250620C016900002024-06-07 3:13PM EDT1,690.00114.55114.55116.75-6.55-5.41%512427.98%
NVDA250620C017000002024-06-07 3:43PM EDT1,700.00115.40112.75114.55-1.60-1.37%10389415.76%
NVDA250620C017100002024-06-06 12:27PM EDT1,710.00110.08110.75112.900.00-230405.80%
NVDA250620C017200002024-06-07 2:34PM EDT1,720.00108.00108.90111.05-6.45-5.64%246396.61%
NVDA250620C017300002024-05-30 2:57PM EDT1,730.0084.40107.05109.300.00-24388.38%
NVDA250620C017400002024-06-07 10:40AM EDT1,740.00104.00105.25107.45+0.05+0.05%220380.63%
NVDA250620C017500002024-06-07 9:56AM EDT1,750.00104.00103.60105.50+1.07+1.04%387373.48%
NVDA250620C017600002024-06-05 2:24PM EDT1,760.00104.34101.75103.950.00-127367.13%
NVDA250620C017700002024-06-06 1:43PM EDT1,770.00100.00100.05101.850.00-2049360.39%
NVDA250620C017800002024-06-05 11:07AM EDT1,780.0096.8098.40100.550.00-18355.46%
NVDA250620C017900002024-06-05 2:31PM EDT1,790.00100.3496.7598.900.00-1494350.14%
NVDA250620C018000002024-06-07 2:11PM EDT1,800.0095.1595.2597.25-1.45-1.50%11181345.28%
NVDA250620C018100002024-06-05 11:56AM EDT1,810.0091.8393.7095.400.00-253340.20%
NVDA250620C018200002024-06-06 10:51AM EDT1,820.0098.1592.0594.100.00-522335.99%
NVDA250620C018300002024-06-06 1:45PM EDT1,830.0090.8390.7092.200.00-310331.46%
NVDA250620C018400002024-06-07 3:58PM EDT1,840.0090.0089.2090.70+18.50+25.87%217327.43%
NVDA250620C018500002024-06-06 1:24PM EDT1,850.0089.3487.7589.500.00-1546323.98%
NVDA250620C018600002024-06-07 1:24PM EDT1,860.0090.5086.2588.15+6.88+8.23%1358320.35%
NVDA250620C018700002024-06-06 10:13AM EDT1,870.0089.0084.8586.750.00-266316.87%
NVDA250620C018800002024-06-06 10:44AM EDT1,880.0090.9583.5085.050.00-212313.15%
NVDA250620C018900002024-06-06 11:58AM EDT1,890.0083.7082.1083.600.00-213309.77%
NVDA250620C019000002024-06-07 9:41AM EDT1,900.0078.6080.8582.25-2.50-3.08%6103306.75%
NVDA250620C019100002024-06-05 10:58AM EDT1,910.0078.1579.4581.000.00-437303.74%
NVDA250620C019200002024-06-06 2:12PM EDT1,920.0078.5578.1579.650.00-494300.77%
NVDA250620C019300002024-06-06 12:25PM EDT1,930.0077.4076.9078.450.00-3110298.08%
NVDA250620C019400002024-06-07 2:43PM EDT1,940.0076.4275.0577.30+0.97+1.29%3907294.81%
NVDA250620C019500002024-06-06 3:54PM EDT1,950.0079.3874.5075.950.00-415292.83%
NVDA250620C020000002024-06-07 3:32PM EDT2,000.0069.4968.7570.00-3.88-5.29%56351280.87%
NVDA250620C020500002024-06-06 11:58AM EDT2,050.0064.9063.4564.800.00-438270.73%
NVDA250620C021000002024-06-07 3:25PM EDT2,100.0059.4058.6560.00+0.50+0.85%242261.85%
NVDA250620C021200002024-06-07 3:55PM EDT2,120.0057.5056.7058.20-0.35-0.61%583258.45%
NVDA250620C021300002024-06-05 10:40AM EDT2,130.0054.6055.8557.350.00-12256.93%
NVDA250620C021500002024-06-06 9:51AM EDT2,150.0060.0054.1055.800.00-223254.02%
NVDA250620C021600002024-06-07 11:06AM EDT2,160.0052.2053.3054.75-5.06-8.84%12252.37%
NVDA250620C021700002024-06-05 3:47PM EDT2,170.0056.4052.5053.900.00-225250.92%
NVDA250620C021800002024-05-31 3:51PM EDT2,180.0035.0051.7053.000.00-1011249.42%
NVDA250620C022000002024-06-07 12:50PM EDT2,200.0050.5150.2051.55-2.79-5.23%324246.87%
NVDA250620C022100002024-06-07 12:51PM EDT2,210.0049.8249.4050.85+7.32+17.22%13245.58%
NVDA250620C022200002024-06-06 12:36PM EDT2,220.0047.7048.7050.100.00-511244.33%
NVDA250620C022300002024-06-06 3:16PM EDT2,230.0049.6547.9049.350.00-3243242.99%
NVDA250620C022400002024-06-05 9:30AM EDT2,240.0043.1147.1548.65+43.11-11241.75%
NVDA250620C022500002024-06-06 12:37PM EDT2,250.0045.4046.6047.850.00-36240.60%
NVDA250620C022600002024-06-06 10:15AM EDT2,260.0048.0045.8047.200.00-18239.36%
NVDA250620C022700002024-06-07 11:04AM EDT2,270.0044.6045.1046.45-0.45-1.00%9246238.11%
NVDA250620C022800002024-06-07 3:46PM EDT2,280.0045.7044.5045.85-1.30-2.77%24376237.11%
NVDA250620C023000002024-06-07 11:44AM EDT2,300.0042.8043.2544.50+42.80-12234.91%
NVDA250620C023500002024-06-07 3:56PM EDT2,350.0040.6040.2041.40+40.60-96229.72%
NVDA250620C024000002024-06-07 3:58PM EDT2,400.0037.9137.4038.55+37.91-1841224.96%
NVDA250620C025000002024-06-07 3:34PM EDT2,500.0033.3832.5033.65+33.38-78-216.72%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA250620P000050002024-06-07 1:55PM EDT5.000.010.000.030.00-522,410111.72%
NVDA250620P000100002024-06-12 9:30AM EDT10.000.020.010.040.00-110,22490.63%
NVDA250620P000150002024-06-11 2:05PM EDT15.000.040.020.000.00-16,65670.31%
NVDA250620P000200002024-06-12 3:45PM EDT20.000.070.060.080.00-149,14873.44%
NVDA250620P000250002024-06-12 1:47PM EDT25.000.100.100.120.00-511,72768.16%
NVDA250620P000300002024-06-13 10:15AM EDT30.000.170.140.19+0.03+21.43%29,47863.97%
NVDA250620P000350002024-06-11 1:58PM EDT35.000.240.210.270.00-1113,54160.45%
NVDA250620P000400002024-06-12 1:53PM EDT40.000.340.320.380.00-122,79357.76%
NVDA250620P000450002024-06-13 10:04AM EDT45.000.500.480.530.00-108,93255.57%
NVDA250620P000500002024-06-13 10:22AM EDT50.000.730.680.74+0.03+4.29%13218,00753.64%
NVDA250620P000550002024-06-13 9:35AM EDT55.000.970.951.01+0.04+4.30%29,72251.98%
NVDA250620P000600002024-06-13 10:23AM EDT60.001.341.321.38+0.02+1.52%26018,07950.71%
NVDA250620P000650002024-06-13 10:31AM EDT65.001.781.781.83-0.07-3.78%1516,03049.66%
NVDA250620P000700002024-06-12 3:58PM EDT70.002.402.362.410.00-9819,27548.62%
NVDA250620P000750002024-06-13 10:56AM EDT75.003.103.053.15-0.05-1.59%1410,69847.83%
NVDA250620P000800002024-06-13 10:45AM EDT80.003.913.954.00-0.22-5.33%1316,85046.96%
NVDA250620P000850002024-06-13 10:20AM EDT85.004.954.955.05-0.20-3.88%13810,33646.33%
NVDA250620P000900002024-06-13 10:23AM EDT90.006.106.106.25-0.40-6.15%1,1069,38845.67%
NVDA250620P000950002024-06-13 10:53AM EDT95.007.557.557.65-0.40-5.03%566,52145.13%
NVDA250620P001000002024-06-13 10:49AM EDT100.009.099.059.20-0.31-3.30%2,1187,33544.53%
NVDA250620P001050002024-06-13 10:10AM EDT105.0010.6210.9011.00-0.64-5.68%6332,61144.13%
NVDA250620P001100002024-06-13 11:05AM EDT110.0012.8912.7512.90-0.53-3.95%935,40243.52%
NVDA250620P001150002024-06-13 11:05AM EDT115.0015.0414.8515.00-0.56-3.59%31,35942.98%
NVDA250620P001200002024-06-13 10:03AM EDT120.0017.3017.2517.40-0.82-4.53%732,39642.70%
NVDA250620P001250002024-06-13 10:59AM EDT125.0019.9019.7519.90-0.52-2.55%1762,24142.25%
NVDA250620P001300002024-06-13 10:23AM EDT130.0022.4422.2022.50-0.86-3.69%3967241.65%
NVDA250620P001350002024-06-03 1:34PM EDT135.000.300.070.590.00-12580.00%
NVDA250620P001400002024-06-13 10:10AM EDT140.0028.1428.1028.45-1.10-3.76%1324840.96%
NVDA250620P001450002024-06-11 11:01AM EDT145.0034.7031.3531.700.00-712740.67%
NVDA250620P001500002024-06-13 10:24AM EDT150.0034.6534.6035.00-1.30-3.62%4121040.20%
NVDA250620P001550002024-06-12 12:18PM EDT155.0039.2637.8042.200.00-103047.17%
NVDA250620P001600002024-06-12 2:21PM EDT160.0042.1941.2546.550.00-202048.36%
NVDA250620P001650002024-05-23 2:06PM EDT165.0071.2649.3050.250.00-1048.08%
NVDA250620P001700002024-06-13 10:02AM EDT170.0049.1646.0549.55-1.34-2.65%45138.21%
NVDA250620P001750002024-06-05 12:59PM EDT175.000.6052.0553.450.00-2037.59%
NVDA250620P001800002024-06-07 1:00PM EDT180.0061.9056.4057.750.00-14037.68%
NVDA250620P001850002024-03-21 11:13AM EDT185.001.050.991.400.00-4990.00%
NVDA250620P001900002024-05-23 11:11AM EDT190.0085.7062.6565.850.00-11035.81%
NVDA250620P001950002024-06-11 3:32PM EDT195.0075.7063.7076.000.00-238450.37%
NVDA250620P002000002024-05-29 10:16AM EDT200.0086.9067.5581.300.00-766052.62%
NVDA250620P002050002024-06-06 9:30AM EDT205.001.5077.9081.650.00-6042.39%
NVDA250620P002100002024-05-29 2:02PM EDT210.0095.2282.7087.500.00-3046.11%
NVDA250620P002150002024-06-05 11:52AM EDT215.000.7484.5091.500.00-1044.56%
NVDA250620P002200002024-05-29 2:02PM EDT220.00105.0791.3598.850.00-1052.31%
NVDA250620P002250002024-06-06 2:52PM EDT225.00104.8690.65104.250.00-1054.60%
NVDA250620P002300002024-06-06 2:50PM EDT230.00109.6097.30104.600.00-1041.66%
NVDA250620P002350002024-06-06 2:52PM EDT235.00114.78101.95114.750.00-1058.29%
NVDA250620P002400002024-06-06 2:50PM EDT240.00119.58103.85119.500.00-6058.80%
NVDA250620P002450002024-05-20 1:47PM EDT245.001.19109.35124.800.00-2060.70%
NVDA250620P002500002024-06-06 3:07PM EDT250.001.10114.00129.950.00-3062.18%
NVDA250620P002550002024-04-23 3:04PM EDT255.002.610.000.000.00-12710.00%
NVDA250620P002600002024-06-03 11:54AM EDT260.001.180.731.380.00-13580.00%
NVDA250620P002650002024-05-14 9:41AM EDT265.002.230.781.440.00-1760.00%
NVDA250620P002700002024-06-05 3:20PM EDT270.001.470.841.490.00-81300.00%
NVDA250620P002750002024-05-21 3:16PM EDT275.001.740.871.540.00-42470.00%
NVDA250620P002800002024-05-30 11:25AM EDT280.001.420.941.600.00-11030.00%
NVDA250620P002850002024-05-30 3:54PM EDT285.001.550.991.660.00-1580.00%
NVDA250620P002900002024-05-31 12:20PM EDT290.001.651.021.730.00-1890.00%
NVDA250620P002950002024-05-29 11:05AM EDT295.001.621.251.790.00-11800.00%
NVDA250620P003000002024-06-07 3:44PM EDT300.001.601.551.750.00-89500.00%
NVDA250620P003050002024-05-20 10:34AM EDT305.002.601.201.930.00-11140.00%
NVDA250620P003100002024-05-23 2:42PM EDT310.001.701.272.000.00-2530.00%
NVDA250620P003150002024-05-24 10:14AM EDT315.001.901.352.080.00-1280.00%
NVDA250620P003200002024-06-06 9:54AM EDT320.001.951.432.160.00-13710.00%
NVDA250620P003250002024-06-05 3:44PM EDT325.001.901.492.230.00-11,1330.00%
NVDA250620P003300002024-06-06 10:37AM EDT330.001.951.572.310.00-13710.00%
NVDA250620P003350002024-05-16 10:20AM EDT335.003.801.652.410.00-761870.00%
NVDA250620P003400002024-06-06 10:02AM EDT340.002.301.722.490.00-21830.00%
NVDA250620P003450002024-06-07 9:31AM EDT345.002.451.832.53+0.01+0.41%11680.00%
NVDA250620P003500002024-06-07 12:19PM EDT350.002.371.972.46+0.02+0.85%21,3550.00%
NVDA250620P003550002024-06-06 9:30AM EDT355.002.502.002.530.00-11800.00%
NVDA250620P003600002024-06-07 11:37AM EDT360.002.602.112.91-0.15-5.45%14,3660.00%
NVDA250620P003650002024-06-04 3:23PM EDT365.002.972.212.770.00-51740.00%
NVDA250620P003700002024-06-05 1:48PM EDT370.002.632.302.880.00-12440.00%
NVDA250620P003750002024-06-06 11:19AM EDT375.002.952.393.200.00-11,2510.00%
NVDA250620P003800002024-06-06 10:40AM EDT380.002.802.513.350.00-12610.00%
NVDA250620P003850002024-06-06 2:34PM EDT385.003.122.623.450.00-102370.00%
NVDA250620P003900002024-06-06 10:20AM EDT390.003.102.733.550.00-708360.00%
NVDA250620P003950002024-06-05 1:06PM EDT395.003.372.883.750.00-11850.00%
NVDA250620P004000002024-06-07 1:50PM EDT400.003.523.103.85-0.08-2.22%152,2840.00%
NVDA250620P004050002024-06-07 1:50PM EDT405.003.683.153.90-0.87-19.12%101880.00%
NVDA250620P004100002024-05-31 10:34AM EDT410.004.883.554.050.00-17500.00%
NVDA250620P004150002024-05-22 2:39PM EDT415.007.043.554.300.00-21280.00%
NVDA250620P004200002024-06-05 3:42PM EDT420.004.103.804.500.00-22310.00%
NVDA250620P004250002024-05-30 3:41PM EDT425.005.053.804.700.00-12440.00%
NVDA250620P004300002024-06-07 12:48PM EDT430.004.703.904.85+0.10+2.17%13670.00%
NVDA250620P004350002024-06-07 1:48PM EDT435.004.604.055.05-0.55-10.68%103580.00%
NVDA250620P004400002024-06-07 1:48PM EDT440.004.754.405.05-0.50-9.52%102750.00%
NVDA250620P004450002024-06-05 10:38AM EDT445.005.004.505.400.00-11080.00%
NVDA250620P004500002024-06-07 12:22PM EDT450.005.304.655.500.00-59010.00%
NVDA250620P004550002024-06-06 9:46AM EDT455.005.285.055.800.00-3840.00%
NVDA250620P004600002024-06-07 11:47AM EDT460.005.905.205.95+0.17+2.97%29500.00%
NVDA250620P004650002024-06-05 12:53PM EDT465.005.605.406.100.00-21500.00%
NVDA250620P004700002024-06-07 11:46AM EDT470.006.305.456.30-0.40-5.97%26390.00%
NVDA250620P004750002024-05-31 11:58AM EDT475.007.955.906.600.00-12180.00%
NVDA250620P004800002024-06-03 3:46PM EDT480.007.156.106.800.00-12750.00%
NVDA250620P004850002024-06-04 2:26PM EDT485.007.426.307.000.00-11430.00%
NVDA250620P004900002024-06-06 3:50PM EDT490.007.006.557.250.00-32540.00%
NVDA250620P004950002024-06-07 12:30PM EDT495.007.206.807.40-2.36-24.69%31200.00%
NVDA250620P005000002024-06-07 12:20PM EDT500.007.607.207.70+0.10+1.33%91,7830.00%
NVDA250620P005050002024-06-07 10:46AM EDT505.008.147.358.10+0.34+4.36%22000.00%
NVDA250620P005100002024-06-07 2:03PM EDT510.008.007.608.25-0.10-1.23%42420.00%
NVDA250620P005150002024-06-07 1:05PM EDT515.008.157.808.60-7.55-48.09%11430.00%
NVDA250620P005200002024-06-07 1:21PM EDT520.008.508.158.80-1.11-11.55%53850.00%
NVDA250620P005250002024-06-07 1:05PM EDT525.008.708.459.10-0.30-3.33%22120.00%
NVDA250620P005300002024-06-07 1:05PM EDT530.009.008.759.45-0.20-2.17%35230.00%
NVDA250620P005350002024-06-06 3:50PM EDT535.009.609.009.650.00-2870.00%
NVDA250620P005400002024-06-07 3:20PM EDT540.0010.009.3510.050.00-1630.00%
NVDA250620P005450002024-06-06 3:37PM EDT545.0010.369.6510.400.00-22840.00%
NVDA250620P005500002024-06-07 1:07PM EDT550.0010.359.8510.80-0.45-4.17%19730.00%
NVDA250620P005550002024-06-06 2:39PM EDT555.0011.2010.3511.000.00-21590.00%
NVDA250620P005600002024-06-07 9:40AM EDT560.0012.0010.8011.40+0.60+5.26%16170.00%
NVDA250620P005650002024-06-07 11:48AM EDT565.0012.3011.1011.75-0.40-3.15%10780.00%
NVDA250620P005700002024-06-07 12:57PM EDT570.0011.8511.5512.15-0.75-5.95%14500.00%
NVDA250620P005750002024-06-07 12:58PM EDT575.0012.2511.8512.55+0.05+0.41%32750.00%
NVDA250620P005800002024-06-07 1:24PM EDT580.0012.5912.2013.20-0.60-4.55%13070.00%
NVDA250620P005850002024-05-28 9:45AM EDT585.0015.0712.6013.400.00-13740.00%
NVDA250620P005900002024-05-28 3:40PM EDT590.0015.0013.0513.850.00-33240.00%
NVDA250620P005950002024-06-05 10:00AM EDT595.0014.6013.6014.300.00-11580.00%
NVDA250620P006000002024-06-07 3:55PM EDT600.0014.5013.9014.80-0.35-2.36%241,7670.00%
NVDA250620P006050002024-06-06 10:22AM EDT605.0015.4514.4015.150.00-2920.00%
NVDA250620P006100002024-06-05 12:46PM EDT610.0015.4514.9515.750.00-12360.00%
NVDA250620P006150002024-05-24 1:08PM EDT615.0021.5015.3516.300.00-11500.00%
NVDA250620P006200002024-06-07 2:03PM EDT620.0016.5915.7016.80-0.48-2.81%42460.00%
NVDA250620P006250002024-06-03 1:35PM EDT625.0019.4516.2017.350.00-19210.00%
NVDA250620P006300002024-06-05 1:32PM EDT630.0017.1016.8017.850.00-52440.00%
NVDA250620P006350002024-05-28 3:27PM EDT635.0020.1517.3518.400.00-44890.00%
NVDA250620P006400002024-06-07 3:48PM EDT640.0018.4318.1018.80+0.47+2.62%521810.00%
NVDA250620P006450002024-06-05 3:39PM EDT645.0018.7018.5019.400.00-4770.00%
NVDA250620P006500002024-06-07 3:59PM EDT650.0019.5019.3020.15-1.56-7.41%51,6040.00%
NVDA250620P006550002024-06-05 11:20AM EDT655.0020.4019.8520.650.00-281410.00%
NVDA250620P006600002024-06-07 12:23PM EDT660.0021.5520.4521.25+0.54+2.57%77290.00%
NVDA250620P006650002024-06-05 3:40PM EDT665.0021.0920.9021.850.00-301290.00%
NVDA250620P006700002024-06-06 9:46AM EDT670.0021.5021.5522.550.00-501890.00%
NVDA250620P006750002024-06-07 9:48AM EDT675.0024.7022.2523.15+2.30+10.27%3530.00%
NVDA250620P006800002024-06-07 1:21PM EDT680.0023.3823.0523.85-0.42-1.76%34450.00%
NVDA250620P006850002024-06-05 10:58AM EDT685.0024.8023.6524.550.00-2710.00%
NVDA250620P006900002024-06-05 1:22PM EDT690.0024.5624.1525.250.00-32200.00%
NVDA250620P006950002024-06-07 3:47PM EDT695.0025.1025.1026.00-2.50-9.06%11800.00%
NVDA250620P007000002024-06-07 12:40PM EDT700.0026.7025.8026.70-0.65-2.38%61,9280.00%
NVDA250620P007050002024-06-05 9:33AM EDT705.0028.8526.6527.500.00-30850.00%
NVDA250620P007100002024-06-07 11:09AM EDT710.0030.0527.3528.25+0.50+1.69%82110.00%
NVDA250620P007200002024-06-07 2:55PM EDT720.0029.7128.9029.85-0.73-2.40%346380.00%
NVDA250620P007300002024-06-07 10:12AM EDT730.0033.5030.5031.50+1.60+5.02%11890.00%
NVDA250620P007400002024-06-07 1:28PM EDT740.0032.9032.1033.20-1.60-4.64%72310.00%
NVDA250620P007500002024-06-07 11:37AM EDT750.0036.9933.8535.00+0.54+1.48%91,0570.00%
NVDA250620P007600002024-06-07 3:51PM EDT760.0036.4435.9036.85-2.16-5.60%65280.00%
NVDA250620P007700002024-06-07 10:16AM EDT770.0041.3437.5538.80+1.79+4.53%13360.00%
NVDA250620P007800002024-06-06 3:16PM EDT780.0041.7339.8040.850.00-34110.00%
NVDA250620P007900002024-06-07 11:37AM EDT790.0045.2341.7042.90+0.87+1.96%22280.00%
NVDA250620P008000002024-06-07 3:51PM EDT800.0044.4943.8044.95-1.65-3.58%431,6510.00%
NVDA250620P008100002024-06-06 11:00AM EDT810.0047.0646.1047.200.00-13100.00%
NVDA250620P008200002024-06-07 12:11PM EDT820.0051.0048.4049.80+1.80+3.66%112570.00%
NVDA250620P008300002024-06-07 10:43AM EDT830.0054.9050.7552.15+3.15+6.09%12420.00%
NVDA250620P008400002024-06-07 10:19AM EDT840.0057.5353.2554.20+1.68+3.01%43750.00%
NVDA250620P008500002024-06-07 3:51PM EDT850.0056.3355.6557.15-1.07-1.86%671,0050.00%
NVDA250620P008600002024-06-06 9:53AM EDT860.0059.6058.2559.750.00-102370.00%
NVDA250620P008800002024-06-07 1:26PM EDT880.0064.1463.6565.15-0.94-1.44%172760.00%
NVDA250620P009000002024-06-07 3:51PM EDT900.0069.9369.0570.75-1.17-1.65%139450.00%
NVDA250620P009200002024-06-07 9:53AM EDT920.0081.0075.8076.60+2.90+3.71%11910.00%
NVDA250620P009300002024-06-06 9:49AM EDT930.0078.9078.4579.950.00-3420.00%
NVDA250620P009400002024-06-07 11:48AM EDT940.0086.9881.7083.20+9.64+12.46%21210.00%
NVDA250620P009500002024-06-07 10:45AM EDT950.0091.0085.0086.50+2.55+2.88%45910.00%
NVDA250620P009600002024-06-07 1:28PM EDT960.0089.9088.3589.80+6.78+8.16%3650.00%
NVDA250620P009700002024-06-07 3:22PM EDT970.0093.9091.8093.50+3.65+4.04%51270.00%
NVDA250620P009800002024-06-07 12:10PM EDT980.0099.9995.3096.95+10.00+11.11%8640.00%
NVDA250620P009900002024-06-07 9:30AM EDT990.00104.2598.90100.70-0.13-0.12%11470.00%
NVDA250620P010000002024-06-07 3:08PM EDT1,000.00104.75102.65104.35-1.56-1.47%1086290.00%
NVDA250620P010100002024-06-06 1:16PM EDT1,010.00112.50106.35107.950.00-13860.00%
NVDA250620P010200002024-06-07 10:37AM EDT1,020.00116.70109.90111.65+12.75+12.27%21400.00%
NVDA250620P010300002024-06-07 9:58AM EDT1,030.00121.88114.10115.75+6.78+5.89%12340.00%
NVDA250620P010400002024-06-06 3:07PM EDT1,040.00122.64118.10119.850.00-32130.00%
NVDA250620P010500002024-06-07 2:23PM EDT1,050.00126.00122.25123.85-5.10-3.89%52520.00%
NVDA250620P010600002024-06-06 1:43PM EDT1,060.00132.00126.35128.050.00-4660.00%
NVDA250620P010700002024-06-06 12:53PM EDT1,070.00138.80130.55132.200.00-11150.00%
NVDA250620P010800002024-06-07 1:35PM EDT1,080.00135.16134.95136.70+6.83+5.32%141740.00%
NVDA250620P010900002024-06-07 11:54AM EDT1,090.00146.65139.25141.15+4.75+3.35%201830.00%
NVDA250620P011000002024-06-07 1:59PM EDT1,100.00145.00143.85145.60-3.50-2.36%24160.00%
NVDA250620P011100002024-06-07 9:34AM EDT1,110.00156.88148.30150.20+7.88+5.29%104110.00%
NVDA250620P011200002024-06-07 9:35AM EDT1,120.00164.65153.00154.85+10.10+6.54%52350.00%
NVDA250620P011300002024-06-07 11:23AM EDT1,130.00166.70157.35159.50+3.95+2.43%2960.00%
NVDA250620P011400002024-06-07 2:16PM EDT1,140.00167.50162.45164.40+2.50+1.52%62770.00%
NVDA250620P011500002024-06-07 3:51PM EDT1,150.00168.48167.40169.45-3.02-1.76%41290.00%
NVDA250620P011600002024-06-06 12:53PM EDT1,160.00182.35172.05174.100.00-2940.00%
NVDA250620P011700002024-06-07 10:26AM EDT1,170.00188.00177.20179.15+10.65+6.01%2390.00%
NVDA250620P011800002024-06-07 11:54AM EDT1,180.00190.97182.15184.20+4.37+2.34%21810.00%
NVDA250620P011900002024-06-07 11:48AM EDT1,190.00197.40187.50189.75+0.45+0.23%3480.00%
NVDA250620P012000002024-06-07 3:51PM EDT1,200.00193.98192.85195.05-1.52-0.78%193220.00%
NVDA250620P012100002024-06-07 9:58AM EDT1,210.00209.34198.15200.25+1.59+0.77%1300.00%
NVDA250620P012200002024-06-07 1:26PM EDT1,220.00204.07203.50205.55-10.38-4.84%2760.00%
NVDA250620P012300002024-06-06 12:18PM EDT1,230.00216.61208.70211.000.00-4490.00%
NVDA250620P012400002024-06-07 9:34AM EDT1,240.00227.00214.10216.80+9.30+4.27%1310.00%
NVDA250620P012500002024-06-07 9:38AM EDT1,250.00231.50219.95222.25+5.50+2.43%11830.00%
NVDA250620P012600002024-06-05 1:29PM EDT1,260.00226.80225.55228.000.00-5200.00%
NVDA250620P012700002024-06-05 2:09PM EDT1,270.00230.45231.20233.800.00-12200.00%
NVDA250620P012800002024-06-05 1:37PM EDT1,280.00236.40237.10239.700.00-2220.00%
NVDA250620P012900002024-06-06 10:42AM EDT1,290.00243.80243.00245.700.00-12430.00%
NVDA250620P013000002024-06-05 3:25PM EDT1,300.00245.70248.95251.850.00-19570.00%
NVDA250620P013200002024-06-06 3:21PM EDT1,320.00269.10261.05263.800.00-190.00%
NVDA250620P013400002024-06-07 11:48AM EDT1,340.00286.00273.40276.25+15.20+5.61%2250.00%
NVDA250620P013600002024-03-07 12:40PM EDT1,360.00477.90500.40509.950.00-110.00%
NVDA250620P013800002024-05-30 9:56AM EDT1,380.00331.34298.50302.200.00-590.00%
NVDA250620P013900002024-06-07 3:54PM EDT1,390.00309.25305.05310.70-34.52-10.04%220.00%
NVDA250620P014000002024-06-07 11:48AM EDT1,400.00324.99311.55316.50+6.20+1.94%3160.00%
NVDA250620P014100002024-06-03 9:58AM EDT1,410.00360.60318.25324.050.00-280.00%
NVDA250620P014200002024-02-14 11:48AM EDT1,420.00684.80566.80586.000.00-200.00%
NVDA250620P014400002024-03-22 11:38AM EDT1,440.00541.45670.00690.000.00-220.00%
NVDA250620P014500002024-03-22 11:38AM EDT1,450.00550.25680.00698.000.00-4120.00%
NVDA250620P014600002024-06-04 11:57AM EDT1,460.00391.23348.05359.850.00-2170.00%
NVDA250620P014700002024-05-08 11:15AM EDT1,470.00584.63355.50369.900.00-410.00%
NVDA250620P014800002024-06-05 3:32PM EDT1,480.00365.00364.90373.800.00-1220.00%
NVDA250620P014900002024-03-22 11:38AM EDT1,490.00584.55718.00738.000.00-250.00%
NVDA250620P015000002024-05-28 3:03PM EDT1,500.00427.65375.85388.400.00-3200.00%
NVDA250620P015100002024-03-13 12:32PM EDT1,510.00645.22634.35647.900.00-1290.00%
NVDA250620P015300002024-03-07 1:44PM EDT1,530.00632.05652.75667.900.00--300.00%
NVDA250620P015400002024-03-07 11:25AM EDT1,540.00641.85662.60677.900.00--00.00%
NVDA250620P015500002024-05-30 10:12AM EDT1,550.00462.00414.20427.800.00-120.00%
NVDA250620P015600002024-06-05 2:36PM EDT1,560.00423.50421.50432.450.00-430.00%
NVDA250620P015700002024-05-31 11:58AM EDT1,570.00517.05428.25442.350.00-200.00%
NVDA250620P015800002024-05-31 11:57AM EDT1,580.00525.25436.10448.150.00-200.00%
NVDA250620P015900002024-05-08 11:14AM EDT1,590.00694.00444.10455.700.00-210.00%
NVDA250620P016000002024-06-03 12:01PM EDT1,600.00503.90455.10463.300.00-110.00%
NVDA250620P016100002024-04-23 12:41PM EDT1,610.00791.200.000.000.00-200.00%
NVDA250620P016300002024-03-08 10:52AM EDT1,630.00699.85746.10761.950.00-210.00%
NVDA250620P016400002024-03-14 9:30AM EDT1,640.00760.10755.25770.000.00-110.00%
NVDA250620P016500002024-03-25 3:05PM EDT1,650.00712.62844.00862.000.00-200.00%
NVDA250620P016600002024-04-23 12:44PM EDT1,660.00840.320.000.000.00--00.00%
NVDA250620P016700002024-05-14 1:38PM EDT1,670.00764.30508.10524.000.00--50.00%
NVDA250620P016800002024-03-07 2:45PM EDT1,680.00769.45794.10809.900.00--240.00%
NVDA250620P016900002024-05-24 2:35PM EDT1,690.00645.35524.20535.000.00-100.00%
NVDA250620P017000002024-06-04 3:08PM EDT1,700.00574.15531.80543.600.00-150.00%
NVDA250620P017100002024-04-23 12:41PM EDT1,710.00891.230.000.000.00--00.00%
NVDA250620P017200002024-03-07 1:35PM EDT1,720.00809.10832.90847.700.00--130.00%
NVDA250620P017300002024-03-18 2:16PM EDT1,730.00854.83880.00898.000.00--00.00%
NVDA250620P017600002024-05-24 1:30PM EDT1,760.00715.10585.10598.000.00-200.00%
NVDA250620P017800002024-03-07 1:35PM EDT1,780.00867.15890.00910.000.00--00.00%
NVDA250620P017900002024-03-07 2:41PM EDT1,790.00874.80900.00920.000.00--00.00%
NVDA250620P018000002024-06-07 1:00PM EDT1,800.00619.00616.05629.90-59.00-8.70%130.00%
NVDA250620P018500002024-04-01 3:12PM EDT1,850.00947.10988.001,006.000.00-200.00%
NVDA250620P018800002024-03-27 1:13PM EDT1,880.00979.32992.001,012.000.00-200.00%
NVDA250620P019000002024-05-23 11:11AM EDT1,900.00857.01703.45718.600.00--10.00%
NVDA250620P019400002024-05-24 12:54PM EDT1,940.00890.00741.25754.500.00-110.00%
NVDA250620P020000002024-05-29 10:16AM EDT2,000.00869.00795.00808.650.00--60.00%
NVDA250620P021000002024-05-29 2:02PM EDT2,100.00952.18890.20904.950.00-200.00%
NVDA250620P021200002024-06-07 1:15PM EDT2,120.00910.35908.65925.65-17.78-1.92%620.00%
NVDA250620P021400002024-05-29 3:57PM EDT2,140.00994.57927.85945.150.00--00.00%
NVDA250620P021800002024-06-05 10:30AM EDT2,180.00984.56966.60983.750.00-210.00%
NVDA250620P022000002024-05-29 2:02PM EDT2,200.001,050.65984.001,002.000.00--00.00%
NVDA250620P022200002024-05-30 3:32PM EDT2,220.001,099.411,004.001,021.900.00-15010.00%
NVDA250620P022400002024-05-29 3:57PM EDT2,240.001,094.121,024.051,042.000.00--00.00%
NVDA250620P022500002024-06-06 2:52PM EDT2,250.001,048.631,034.051,051.05+1,048.63--00.00%
NVDA250620P022800002024-06-05 10:30AM EDT2,280.001,083.901,064.001,082.000.00-210.00%
NVDA250620P023000002024-06-06 2:50PM EDT2,300.001,096.041,082.001,102.00+1,096.04--00.00%
NVDA250620P023500002024-06-06 2:52PM EDT2,350.001,147.831,132.001,150.00+1,147.83--00.00%
NVDA250620P024000002024-06-06 2:50PM EDT2,400.001,195.811,182.001,202.00+1,195.81--00.00%