Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,93-3,16 (-2,61%)
Börsenschluss: 04:00PM EDT
118,00 +0,07 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:1260.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726C012600002024-06-07 3:56PM EDT2024-07-2660.5860.6064.95+60.58-1341,927.59%
NVDA240816C012600002024-06-07 3:41PM EDT2024-08-1680.5078.2579.50-0.43-0.53%731,0481,113.33%
NVDA240920C012600002024-06-07 3:41PM EDT2024-09-20112.20110.10111.30-3.60-3.11%161,2681,112.89%
NVDA241018C012600002024-06-07 3:55PM EDT2024-10-18126.15124.55126.35-4.40-3.37%362420.00%
NVDA241115C012600002024-06-06 1:10PM EDT2024-11-15138.00140.85142.850.00-29860.00%
NVDA241220C012600002024-06-07 12:47PM EDT2024-12-20160.27161.45163.20-0.62-0.39%141290.00%
NVDA250117C012600002024-06-07 1:47PM EDT2025-01-17175.05172.50174.65+5.00+2.94%61350.00%
NVDA250221C012600002024-06-07 3:59PM EDT2025-02-21192.30189.05192.25+10.12+5.55%2870.00%
NVDA250321C012600002024-06-07 3:30PM EDT2025-03-21202.68201.10205.00-0.06-0.03%12500.00%
NVDA250620C012600002024-06-07 3:51PM EDT2025-06-20239.06237.60240.05-2.71-1.12%81460.00%
NVDA250919C012600002024-06-07 3:51PM EDT2025-09-19270.49268.55273.35+1.34+0.50%1720.00%
NVDA251219C012600002024-06-06 1:00PM EDT2025-12-19289.67297.95301.800.00-7360.00%
NVDA260116C012600002024-06-06 9:39AM EDT2026-01-16340.40305.70308.800.00-2480.00%
NVDA260618C012600002024-06-07 10:06AM EDT2026-06-18342.57347.85352.80+2.48+0.73%1420.00%
NVDA261218C012600002024-06-07 3:47PM EDT2026-12-18394.28389.95397.05+3.87+0.99%171070.00%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726P012600002024-06-06 1:51PM EDT2024-07-26114.80102.05106.95+114.80--40.00%
NVDA240816P012600002024-06-07 3:09PM EDT2024-08-16120.00116.55117.65+3.27+2.80%31460.00%
NVDA240920P012600002024-06-07 3:53PM EDT2024-09-20143.15141.65143.75-4.15-2.82%28180.00%
NVDA241018P012600002024-06-07 1:49PM EDT2024-10-18151.57152.25154.35-12.43-7.58%11180.00%
NVDA241115P012600002024-06-06 10:35AM EDT2024-11-15162.90163.35165.250.00-460.00%
NVDA241220P012600002024-06-07 12:36PM EDT2024-12-20180.15177.75179.65-1.20-0.66%101140.00%
NVDA250117P012600002024-06-07 3:38PM EDT2025-01-17185.80184.30186.25-0.30-0.16%6800.00%
NVDA250221P012600002024-06-07 3:53PM EDT2025-02-21198.00195.50198.10+14.70+8.02%350.00%
NVDA250321P012600002024-06-06 12:42PM EDT2025-03-21215.45203.50206.150.00-11600.00%
NVDA250620P012600002024-06-05 1:29PM EDT2025-06-20226.80225.55228.000.00-5200.00%
NVDA250919P012600002024-05-06 12:48PM EDT2025-09-19402.77239.65242.550.00-2050.00%
NVDA251219P012600002024-06-06 11:29AM EDT2025-12-19267.20261.10265.050.00-22320.00%
NVDA260116P012600002024-06-05 3:36PM EDT2026-01-16264.10265.15268.650.00-21360.00%
NVDA260618P012600002024-06-04 1:04PM EDT2026-06-18311.97289.15292.850.00-1320.00%
NVDA261218P012600002024-06-06 9:58AM EDT2026-12-18324.90306.70318.200.00-1680.00%