Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,41+2,42 (+2,05%)
Ab 02:28PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C001300002024-07-18 2:12PM EDT2024-07-190.050.050.05-0.10-66.67%46,344125,93653.52%
NVDA240726C001300002024-07-18 2:13PM EDT2024-07-260.900.870.89+0.14+18.92%33,56040,05250.49%
NVDA240802C001300002024-07-18 2:12PM EDT2024-08-021.911.901.93+0.32+19.16%9,19417,32651.81%
NVDA240809C001300002024-07-18 2:08PM EDT2024-08-092.842.792.83+0.53+22.94%4,6755,03252.00%
NVDA240816C001300002024-07-18 2:12PM EDT2024-08-163.403.453.50+0.45+14.85%14,83753,75350.96%
NVDA240823C001300002024-07-18 2:07PM EDT2024-08-234.024.104.15+0.52+14.86%9776,98150.54%
NVDA240830C001300002024-07-18 2:08PM EDT2024-08-306.756.606.75+0.85+14.41%1,9546,19762.43%
NVDA240920C001300002024-07-18 2:10PM EDT2024-09-208.258.108.15+0.93+12.70%5,991127,28858.68%
NVDA241018C001300002024-07-18 2:08PM EDT2024-10-189.899.809.90+0.85+9.40%2,45128,74856.26%
NVDA241115C001300002024-07-18 2:03PM EDT2024-11-1511.4011.6511.75+0.67+6.24%39116,53656.04%
NVDA241220C001300002024-07-18 2:11PM EDT2024-12-2014.0013.9014.05+1.18+9.20%3,21316,51856.61%
NVDA250117C001300002024-07-18 2:11PM EDT2025-01-1715.1715.1515.25+1.17+8.33%18,22043,27255.72%
NVDA250221C001300002024-07-18 12:17PM EDT2025-02-2116.1916.8016.95+0.49+3.12%788,58655.57%
NVDA250321C001300002024-07-18 2:10PM EDT2025-03-2118.4018.2018.35+1.15+6.67%2687,94455.87%
NVDA250620C001300002024-07-18 2:11PM EDT2025-06-2022.1522.0522.25+1.35+6.54%1,31011,41056.18%
NVDA250919C001300002024-07-18 1:18PM EDT2025-09-1925.6525.2025.60+1.25+5.12%73,86556.19%
NVDA251219C001300002024-07-18 1:39PM EDT2025-12-1928.3028.3028.60+0.83+3.02%4712,73756.46%
NVDA260116C001300002024-07-18 1:51PM EDT2026-01-1629.1629.2529.45+1.41+5.08%32311,97156.57%
NVDA260618C001300002024-07-18 12:40PM EDT2026-06-1833.7633.7534.00+1.06+3.24%1862,23157.06%
NVDA261218C001300002024-07-18 1:10PM EDT2026-12-1838.3638.0538.55+1.36+3.68%20739,10557.06%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P001300002024-07-18 2:09PM EDT2024-07-199.329.509.70-2.88-23.61%3,01141,19761.52%
NVDA240726P001300002024-07-18 2:08PM EDT2024-07-2610.0210.1510.40-2.44-19.58%1,5617,26449.02%
NVDA240802P001300002024-07-18 2:08PM EDT2024-08-0211.0011.1011.20-2.14-16.29%2886,48347.95%
NVDA240809P001300002024-07-18 1:32PM EDT2024-08-0911.7111.8012.00-1.84-13.58%1631,37448.15%
NVDA240816P001300002024-07-18 2:08PM EDT2024-08-1612.4012.4012.55-2.10-14.48%79635,17646.78%
NVDA240823P001300002024-07-18 2:06PM EDT2024-08-2313.2312.9513.10-1.37-9.38%1573,36246.14%
NVDA240830P001300002024-07-18 2:07PM EDT2024-08-3015.3015.0015.25-1.45-8.66%11793655.32%
NVDA240920P001300002024-07-18 2:10PM EDT2024-09-2016.3816.4016.50-1.77-9.75%91916,91352.30%
NVDA241018P001300002024-07-18 1:52PM EDT2024-10-1817.8517.5517.65-1.20-6.30%1348,11948.79%
NVDA241115P001300002024-07-18 1:06PM EDT2024-11-1519.2118.9019.00-0.97-4.81%433,44347.72%
NVDA241220P001300002024-07-18 1:33PM EDT2024-12-2020.4020.5020.60-1.35-6.21%489,86947.16%
NVDA250117P001300002024-07-18 1:32PM EDT2025-01-1721.6821.2521.40-0.89-3.94%508,29545.78%
NVDA250221P001300002024-07-17 10:14AM EDT2025-02-2123.6022.3522.550.00-202,86545.06%
NVDA250321P001300002024-07-18 11:52AM EDT2025-03-2124.5223.4523.55+0.02+0.08%94,50044.97%
NVDA250620P001300002024-07-18 10:51AM EDT2025-06-2026.5025.8526.05-0.45-1.67%75,28243.85%
NVDA250919P001300002024-07-17 11:45AM EDT2025-09-1928.8528.0028.15-0.01-0.03%240642.97%
NVDA251219P001300002024-07-17 9:59AM EDT2025-12-1930.5029.8530.150.00-553542.53%
NVDA260116P001300002024-07-18 12:53PM EDT2026-01-1630.8630.3030.80-1.49-4.61%666,83342.54%
NVDA260618P001300002024-07-18 1:36PM EDT2026-06-1833.2033.0033.35-1.35-3.91%91,63441.49%
NVDA261218P001300002024-07-18 11:21AM EDT2026-12-1837.3035.9536.70+0.47+1.28%61,33941.50%