Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,13+2,14 (+1,81%)
Ab 02:42PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:1020.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C010200002024-06-07 3:49PM EDT2024-07-19208.25205.95208.00+8.00+4.00%506650.00%
NVDA240726C010200002024-06-07 3:24PM EDT2024-07-26210.09205.65217.15+210.09-1-0.00%
NVDA240816C010200002024-06-07 3:12PM EDT2024-08-16223.15221.00224.20+3.15+1.43%106800.00%
NVDA240920C010200002024-06-07 3:59PM EDT2024-09-20245.90243.85247.50-1.95-0.79%205630.00%
NVDA241018C010200002024-06-07 1:14PM EDT2024-10-18265.84255.15261.25+7.84+3.04%51960.00%
NVDA241115C010200002024-06-07 11:57AM EDT2024-11-15260.80268.65274.45-15.95-5.76%53980.00%
NVDA241220C010200002024-06-07 1:41PM EDT2024-12-20292.78285.55291.75+8.81+3.10%53110.00%
NVDA250117C010200002024-06-07 3:37PM EDT2025-01-17298.80295.40301.25+10.05+3.48%511,5220.00%
NVDA250221C010200002024-06-05 11:57AM EDT2025-02-21306.09309.75316.600.00-121580.00%
NVDA250321C010200002024-06-07 9:38AM EDT2025-03-21315.00321.85325.10-6.50-2.02%13370.00%
NVDA250620C010200002024-06-06 11:14AM EDT2025-06-20354.50353.80356.050.00-65610.00%
NVDA250919C010200002024-05-31 12:08PM EDT2025-09-19290.45380.65385.700.00-2800.00%
NVDA251219C010200002024-06-06 10:12AM EDT2025-12-19414.90406.60410.550.00-5710.00%
NVDA260116C010200002024-06-06 3:59PM EDT2026-01-16417.80410.20420.150.00-41410.00%
NVDA260618C010200002024-06-05 9:43AM EDT2026-06-18430.33447.10458.600.00-2750.00%
NVDA261218C010200002024-06-07 10:41AM EDT2026-12-18484.00484.95498.50-11.85-2.39%71600.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P010200002024-06-07 3:55PM EDT2024-07-1911.8011.5511.80-1.86-13.62%918000.00%
NVDA240726P010200002024-06-07 3:32PM EDT2024-07-2615.3913.7517.25+15.39-1-0.00%
NVDA240816P010200002024-06-07 3:52PM EDT2024-08-1623.1922.5022.90-2.46-9.59%193740.00%
NVDA240920P010200002024-06-07 3:58PM EDT2024-09-2040.0040.0540.50-3.75-8.57%1852840.00%
NVDA241018P010200002024-06-07 1:13PM EDT2024-10-1847.5947.7548.60-3.61-7.05%10860.00%
NVDA241115P010200002024-06-07 3:19PM EDT2024-11-1559.5556.9557.90+8.30+16.20%4690.00%
NVDA241220P010200002024-06-07 1:41PM EDT2024-12-2069.1768.7069.65-4.75-6.43%32990.00%
NVDA250117P010200002024-06-07 11:36AM EDT2025-01-1781.0074.3075.40+4.42+5.77%11970.00%
NVDA250221P010200002024-06-04 12:05PM EDT2025-02-21101.3583.8585.500.00-62050.00%
NVDA250321P010200002024-06-07 9:30AM EDT2025-03-2193.3090.5592.25+8.50+10.02%1620.00%
NVDA250620P010200002024-06-07 10:37AM EDT2025-06-20116.70109.90111.65+12.75+12.27%21400.00%
NVDA250919P010200002024-06-06 12:24PM EDT2025-09-19132.12126.55129.200.00-25250.00%
NVDA251219P010200002024-06-04 3:20PM EDT2025-12-19154.99142.45144.650.00-11510.00%
NVDA260116P010200002024-06-06 2:20PM EDT2026-01-16153.40146.25148.450.00-4820.00%
NVDA260618P010200002024-05-30 12:14PM EDT2026-06-18184.19167.95170.650.00-2400.00%
NVDA261218P010200002024-06-06 11:22AM EDT2026-12-18194.00188.25192.250.00-2180.00%