Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,17+2,18 (+1,84%)
Ab 02:38PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:1100.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C011000002024-06-07 3:59PM EDT2024-07-19143.10142.30143.30-4.30-2.92%5443,9470.00%
NVDA240726C011000002024-06-07 3:51PM EDT2024-07-26150.59143.60152.50+150.59-1550.00%
NVDA240816C011000002024-06-07 3:59PM EDT2024-08-16163.89163.50164.45-4.16-2.48%1644,5180.00%
NVDA240920C011000002024-06-07 3:59PM EDT2024-09-20192.50191.55193.30-4.00-2.04%7151,8140.00%
NVDA241018C011000002024-06-07 3:31PM EDT2024-10-18206.00204.90206.95-2.10-1.01%944590.00%
NVDA241115C011000002024-06-07 3:48PM EDT2024-11-15222.62220.35222.15+11.65+5.52%208510.00%
NVDA241220C011000002024-06-07 3:18PM EDT2024-12-20236.80239.35241.65-4.20-1.74%6303,9560.00%
NVDA250117C011000002024-06-07 3:55PM EDT2025-01-17249.77249.90252.10-5.98-2.34%1552,1670.00%
NVDA250221C011000002024-06-07 1:42PM EDT2025-02-21269.90265.45268.65+3.89+1.46%52070.00%
NVDA250321C011000002024-06-07 3:55PM EDT2025-03-21277.90276.60279.55-3.06-1.09%331,0680.00%
NVDA250620C011000002024-06-07 3:58PM EDT2025-06-20311.90310.55313.40+6.95+2.28%351,7320.00%
NVDA250919C011000002024-06-07 2:44PM EDT2025-09-19339.83339.45344.05+1.03+0.30%33860.00%
NVDA251219C011000002024-06-07 2:30PM EDT2025-12-19365.00367.15371.55-13.35-3.53%95190.00%
NVDA260116C011000002024-06-07 3:24PM EDT2026-01-16375.50374.60378.25-4.50-1.18%787290.00%
NVDA260618C011000002024-06-07 3:27PM EDT2026-06-18414.75413.95418.30+3.25+0.79%22250.00%
NVDA261218C011000002024-06-07 3:44PM EDT2026-12-18458.14453.45459.20+5.94+1.31%431,8020.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P011000002024-06-07 3:59PM EDT2024-07-1926.6826.6527.15-2.28-7.87%1,5512,7480.00%
NVDA240726P011000002024-06-07 3:45PM EDT2024-07-2632.1530.0034.00+32.15-662160.00%
NVDA240816P011000002024-06-07 3:59PM EDT2024-08-1642.8942.7543.40-2.17-4.82%2841,3840.00%
NVDA240920P011000002024-06-07 3:42PM EDT2024-09-2065.5365.1565.85-4.17-5.98%4091,1080.00%
NVDA241018P011000002024-06-07 3:56PM EDT2024-10-1874.7074.4075.35-2.05-2.67%404670.00%
NVDA241115P011000002024-06-07 3:58PM EDT2024-11-1585.4585.1586.05-1.95-2.23%252050.00%
NVDA241220P011000002024-06-07 3:59PM EDT2024-12-2099.0098.6099.60-1.80-1.79%484740.00%
NVDA250117P011000002024-06-07 3:45PM EDT2025-01-17105.10104.65105.80-3.80-3.49%886770.00%
NVDA250221P011000002024-06-07 1:41PM EDT2025-02-21116.00115.40117.10-1.23-1.05%21510.00%
NVDA250321P011000002024-06-07 3:55PM EDT2025-03-21123.43122.50124.45-7.59-5.79%261370.00%
NVDA250620P011000002024-06-07 1:59PM EDT2025-06-20145.00143.85145.60-3.50-2.36%24160.00%
NVDA250919P011000002024-06-07 12:37PM EDT2025-09-19164.07161.35164.40-2.93-1.75%2100.00%
NVDA251219P011000002024-06-06 9:52AM EDT2025-12-19178.50178.20180.900.00-8600.00%
NVDA260116P011000002024-06-07 3:59PM EDT2026-01-16183.15181.85184.50-3.84-2.05%991,1050.00%
NVDA260618P011000002024-06-07 10:59AM EDT2026-06-18213.29205.00207.50+9.02+4.42%1360.00%
NVDA261218P011000002024-06-07 3:25PM EDT2026-12-18229.60226.35230.75-4.90-2.09%23360.00%