Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
114,25-8,34 (-6,80%)
Börsenschluss: 04:00PM EDT
114,80 +0,55 (+0,48%)
Nachbörse: 04:28PM EDT
In the money
Anzeigen:ListeStellage
Strike:280.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240816C002800002024-07-22 11:08AM EDT2024-08-160.010.000.010.00-733,451103.13%
NVDA240920C002800002024-07-24 3:56PM EDT2024-09-200.100.090.10-0.03-23.08%1,399269,71586.33%
NVDA241018C002800002024-07-24 3:59PM EDT2024-10-180.170.160.17-0.04-19.05%37632,25075.78%
NVDA241115C002800002024-07-24 3:16PM EDT2024-11-150.240.220.24-0.04-14.29%1673,18668.65%
NVDA241220C002800002024-07-24 2:38PM EDT2024-12-200.360.350.39-0.11-22.45%1346,97064.06%
NVDA250117C002800002024-07-24 3:48PM EDT2025-01-170.490.450.52-0.10-16.95%40013,68261.13%
NVDA250221C002800002024-07-24 3:59PM EDT2025-02-210.700.650.74-0.17-19.54%15377659.06%
NVDA250321C002800002024-07-24 3:32PM EDT2025-03-210.970.910.99-0.20-17.09%892,10358.45%
NVDA250620C002800002024-07-24 3:54PM EDT2025-06-201.851.821.98-0.48-20.60%1131,48656.65%
NVDA250919C002800002024-07-24 3:37PM EDT2025-09-193.203.003.20-0.60-15.79%7689255.79%
NVDA251219C002800002024-07-24 3:40PM EDT2025-12-194.624.404.70-0.88-15.63%3353555.56%
NVDA260116C002800002024-07-24 3:57PM EDT2026-01-164.954.905.10-1.05-17.50%1431,11855.46%
NVDA260618C002800002024-07-24 3:39PM EDT2026-06-187.747.558.00-1.50-15.96%3929855.50%
NVDA261218C002800002024-07-24 3:59PM EDT2026-12-1811.2011.0011.75-1.75-13.51%1,1019,84955.85%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240816P002800002024-06-06 2:03PM EDT2024-08-160.090.000.150.00-1620.00%
NVDA240920P002800002024-06-06 1:05PM EDT2024-09-200.130.050.270.00-31,2160.00%
NVDA241018P002800002024-06-21 3:35PM EDT2024-10-18153.23159.20163.250.00-200.00%
NVDA241115P002800002024-06-26 3:03PM EDT2024-11-15156.70165.05166.350.00-40078.71%
NVDA241220P002800002024-07-08 11:43AM EDT2024-12-20151.42161.00168.950.00-4094.46%
NVDA250117P002800002024-07-22 3:59PM EDT2025-01-17156.10161.00168.950.00-25086.72%
NVDA250221P002800002024-06-03 3:46PM EDT2025-02-210.500.491.040.00-11790.00%
NVDA250620P002800002024-05-30 11:25AM EDT2025-06-201.420.941.600.00-11030.00%
NVDA251219P002800002024-07-09 10:56AM EDT2025-12-19147.22158.00174.000.00-1065.82%
NVDA260116P002800002024-07-18 1:39PM EDT2026-01-16161.59158.00174.000.00-2064.10%
NVDA260618P002800002024-05-31 3:54PM EDT2026-06-185.003.855.000.00-21230.00%
NVDA261218P002800002024-07-23 12:10PM EDT2026-12-18157.15158.00174.000.00-21850.41%