Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,34+2,35 (+1,99%)
Ab 12:45PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C001200002024-07-18 12:30PM EDT2024-07-191.781.771.78+0.06+3.49%161,591113,80145.22%
NVDA240726C001200002024-07-18 12:29PM EDT2024-07-263.953.904.00+0.55+15.94%37,44118,10950.20%
NVDA240802C001200002024-07-18 12:29PM EDT2024-08-025.355.305.40+0.69+15.13%8,4137,25751.61%
NVDA240809C001200002024-07-18 12:27PM EDT2024-08-096.306.206.30+0.70+12.50%1,8102,50750.54%
NVDA240816C001200002024-07-18 12:29PM EDT2024-08-167.057.057.15+0.70+11.02%10,42555,02150.45%
NVDA240823C001200002024-07-18 12:28PM EDT2024-08-237.757.757.85+0.70+9.93%1,3127,99650.02%
NVDA240830C001200002024-07-18 12:28PM EDT2024-08-3010.2710.3010.45+0.67+6.96%1,7362,80461.41%
NVDA240920C001200002024-07-18 12:28PM EDT2024-09-2011.8311.8011.90+0.68+6.10%4,57674,30457.87%
NVDA241018C001200002024-07-18 12:28PM EDT2024-10-1813.5513.6013.70+0.76+5.94%6,82410,77055.88%
NVDA241115C001200002024-07-18 12:27PM EDT2024-11-1515.3815.2515.35+0.63+4.27%9978,42055.04%
NVDA241220C001200002024-07-18 12:28PM EDT2024-12-2017.6417.5517.70+0.84+5.00%59564,32355.99%
NVDA250117C001200002024-07-18 12:27PM EDT2025-01-1718.8718.8519.00+0.97+5.42%3,06639,73455.44%
NVDA250221C001200002024-07-18 11:55AM EDT2025-02-2120.3520.3520.60+0.35+1.75%1513,20355.08%
NVDA250321C001200002024-07-18 12:24PM EDT2025-03-2121.7021.7521.90+0.66+3.14%8049,13055.38%
NVDA250620C001200002024-07-18 12:21PM EDT2025-06-2025.2825.5025.75+0.48+1.94%67717,40055.83%
NVDA250919C001200002024-07-18 12:28PM EDT2025-09-1928.7428.6529.10+0.39+1.38%1092,74456.07%
NVDA251219C001200002024-07-18 12:14PM EDT2025-12-1931.7031.5531.90+0.52+1.67%16834,53156.17%
NVDA260116C001200002024-07-18 12:23PM EDT2026-01-1632.4532.5032.75+0.84+2.66%18314,61856.34%
NVDA260618C001200002024-07-18 12:00PM EDT2026-06-1836.0036.6537.10-0.25-0.69%935,69056.66%
NVDA261218C001200002024-07-18 12:28PM EDT2026-12-1841.4941.1541.55+0.95+2.34%50214,07957.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P001200002024-07-18 12:29PM EDT2024-07-192.172.172.19-1.58-42.36%79,78471,59966.11%
NVDA240726P001200002024-07-18 12:30PM EDT2024-07-264.204.154.25-1.05-20.00%21,66315,49358.03%
NVDA240802P001200002024-07-18 12:29PM EDT2024-08-025.535.455.50-0.84-13.19%2,35314,53456.25%
NVDA240809P001200002024-07-18 12:28PM EDT2024-08-096.356.306.35-0.75-10.56%8977,17254.00%
NVDA240816P001200002024-07-18 12:29PM EDT2024-08-167.006.957.05-0.90-11.39%4,11162,75852.21%
NVDA240823P001200002024-07-18 12:26PM EDT2024-08-237.727.657.75-0.45-5.51%9614,22451.61%
NVDA240830P001200002024-07-18 12:25PM EDT2024-08-3010.2210.0010.10-0.63-5.81%5803,07961.51%
NVDA240920P001200002024-07-18 12:27PM EDT2024-09-2011.2011.0511.15-0.75-6.28%1,50349,79555.84%
NVDA241018P001200002024-07-18 12:17PM EDT2024-10-1812.6512.5012.60-0.35-2.69%98012,22352.72%
NVDA241115P001200002024-07-18 12:16PM EDT2024-11-1513.8913.7013.80-0.41-2.87%29528,25750.61%
NVDA241220P001200002024-07-18 12:23PM EDT2024-12-2015.6315.3515.50-0.22-1.39%17615,65750.23%
NVDA250117P001200002024-07-18 12:12PM EDT2025-01-1716.3516.1516.30-0.40-2.39%1,50224,97048.63%
NVDA250221P001200002024-07-18 12:14PM EDT2025-02-2117.3517.3017.45-0.52-2.91%288,60947.73%
NVDA250321P001200002024-07-18 12:19PM EDT2025-03-2118.6518.2518.40-0.03-0.16%710,15847.39%
NVDA250620P001200002024-07-18 12:15PM EDT2025-06-2020.8520.6020.80-0.25-1.18%1209,53145.84%
NVDA250919P001200002024-07-18 11:22AM EDT2025-09-1923.6622.6023.00+0.36+1.55%45,19245.04%
NVDA251219P001200002024-07-17 3:01PM EDT2025-12-1924.3224.6024.90-0.98-3.87%212,22144.34%
NVDA260116P001200002024-07-18 12:29PM EDT2026-01-1625.2225.1025.40-0.33-1.25%2498,24044.08%
NVDA260618P001200002024-07-17 3:36PM EDT2026-06-1828.2027.8028.050.00-6191,83943.13%
NVDA261218P001200002024-07-18 11:30AM EDT2026-12-1831.4030.0530.70+0.40+1.29%123,93142.14%