Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,45+2,46 (+2,08%)
Ab 02:23PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C001100002024-07-18 2:06PM EDT2024-07-1910.2910.4010.60+1.93+23.09%2,52155,05667.58%
NVDA240726C001100002024-07-18 2:02PM EDT2024-07-2610.6511.4011.60+1.22+12.94%2,8839,32662.31%
NVDA240802C001100002024-07-18 1:51PM EDT2024-08-0212.1212.4012.55+1.17+10.68%27094860.84%
NVDA240809C001100002024-07-18 1:59PM EDT2024-08-0912.5512.8512.95+1.17+10.28%2356,58155.40%
NVDA240816C001100002024-07-18 2:08PM EDT2024-08-1613.7513.6013.70+1.75+14.89%2,14971,32555.37%
NVDA240823C001100002024-07-18 1:35PM EDT2024-08-2314.2514.0014.15+1.25+9.62%27681153.26%
NVDA240830C001100002024-07-18 1:37PM EDT2024-08-3016.5516.2516.40+1.55+10.33%16464864.64%
NVDA240920C001100002024-07-18 2:00PM EDT2024-09-2017.4517.6017.75+1.05+6.40%71126,52660.71%
NVDA241018C001100002024-07-18 1:49PM EDT2024-10-1818.9419.2019.35+0.89+4.93%3035,52358.11%
NVDA241115C001100002024-07-18 1:58PM EDT2024-11-1520.6020.8521.00+1.01+5.16%1707,25257.53%
NVDA241220C001100002024-07-18 1:46PM EDT2024-12-2022.9522.9523.05+1.45+6.74%30944,47257.92%
NVDA250117C001100002024-07-18 1:36PM EDT2025-01-1724.5024.1524.30+1.52+6.61%1,17920,53757.27%
NVDA250221C001100002024-07-18 12:57PM EDT2025-02-2126.0025.6525.85+1.25+5.05%2252,33156.98%
NVDA250321C001100002024-07-18 11:43AM EDT2025-03-2126.7027.3027.45+1.05+4.09%18712,35558.15%
NVDA250620C001100002024-07-18 1:54PM EDT2025-06-2030.6030.6030.85+1.25+4.26%96315,76757.67%
NVDA250919C001100002024-07-18 11:32AM EDT2025-09-1931.4533.9034.25-1.28-3.91%144,00158.31%
NVDA251219C001100002024-07-18 1:50PM EDT2025-12-1936.5536.5036.85+1.55+4.43%323,99958.02%
NVDA260116C001100002024-07-18 1:50PM EDT2026-01-1637.3037.5537.70+1.15+3.18%427,92258.33%
NVDA260618C001100002024-07-18 11:26AM EDT2026-06-1840.3541.2541.75+0.35+0.87%72,38058.16%
NVDA261218C001100002024-07-18 12:39PM EDT2026-12-1845.8545.7546.30+1.59+3.59%36018,03958.77%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P001100002024-07-18 2:07PM EDT2024-07-190.110.110.12-0.27-71.05%52,21181,13372.27%
NVDA240726P001100002024-07-18 2:07PM EDT2024-07-260.820.810.82-0.50-37.88%19,58320,89756.45%
NVDA240802P001100002024-07-18 2:06PM EDT2024-08-021.621.501.52-0.64-28.32%3,48911,11053.27%
NVDA240809P001100002024-07-18 2:03PM EDT2024-08-092.342.202.24-0.59-20.14%1,6626,80452.56%
NVDA240816P001100002024-07-18 2:04PM EDT2024-08-162.822.732.77-0.65-18.73%7,64969,76151.03%
NVDA240823P001100002024-07-18 2:04PM EDT2024-08-233.303.203.25-0.70-17.50%1,1685,10950.04%
NVDA240830P001100002024-07-18 2:05PM EDT2024-08-305.305.105.25-0.78-12.83%7962,12659.61%
NVDA240920P001100002024-07-18 2:02PM EDT2024-09-206.446.206.25-0.66-9.30%1,56553,74954.98%
NVDA241018P001100002024-07-18 1:27PM EDT2024-10-187.257.357.45-1.00-12.12%44413,19351.43%
NVDA241115P001100002024-07-18 2:01PM EDT2024-11-158.788.558.65-0.50-5.39%2389,38850.13%
NVDA241220P001100002024-07-18 1:52PM EDT2024-12-2010.2310.1510.25-0.77-7.00%2,18511,69949.79%
NVDA250117P001100002024-07-18 2:02PM EDT2025-01-1711.1610.7010.80-0.53-4.53%7118,08547.62%
NVDA250221P001100002024-07-18 11:24AM EDT2025-02-2113.2511.9012.00+0.58+4.58%11,62347.20%
NVDA250321P001100002024-07-18 1:37PM EDT2025-03-2112.8512.7512.90-0.55-4.10%2,2116,07746.94%
NVDA250620P001100002024-07-18 2:05PM EDT2025-06-2015.3215.1015.30-0.66-4.13%20914,92645.81%
NVDA250919P001100002024-07-18 10:52AM EDT2025-09-1918.0117.2017.30+0.31+1.75%643544.87%
NVDA251219P001100002024-07-18 2:02PM EDT2025-12-1919.3519.1019.25-0.53-2.67%221,63844.50%
NVDA260116P001100002024-07-18 11:11AM EDT2026-01-1620.1519.4519.60-0.38-1.85%2459,15244.00%
NVDA260618P001100002024-07-18 11:49AM EDT2026-06-1822.7822.1022.35-0.22-0.96%51,37143.47%
NVDA261218P001100002024-07-18 12:09PM EDT2026-12-1825.1524.6024.90-0.40-1.57%225,58742.50%