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:540.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240816C005400002024-06-06 3:31PM EDT2024-08-16668.22673.20677.350.00-12030.00%
NVDA240920C005400002024-06-07 12:18PM EDT2024-09-20674.18676.30682.05+114.70+20.50%11,1600.00%
NVDA241018C005400002024-06-06 2:58PM EDT2024-10-18672.80679.55686.050.00-1190.00%
NVDA241115C005400002024-06-04 3:17PM EDT2024-11-15637.93681.35689.050.00-1330.00%
NVDA241220C005400002024-06-07 10:34AM EDT2024-12-20674.53686.90692.85-42.91-5.98%32520.00%
NVDA250117C005400002024-06-05 2:07PM EDT2025-01-17697.72690.10696.400.00-27050.00%
NVDA250221C005400002024-05-31 3:19PM EDT2025-02-21578.58692.45700.050.00-170.00%
NVDA250321C005400002024-06-06 10:17AM EDT2025-03-21693.00694.25704.250.00-2370.00%
NVDA250620C005400002024-06-06 9:58AM EDT2025-06-20698.50705.50715.750.00-11410.00%
NVDA250919C005400002024-05-29 1:34PM EDT2025-09-19659.67714.25728.250.00--10.00%
NVDA251219C005400002024-06-04 9:56AM EDT2025-12-19669.33723.85738.650.00-72220.00%
NVDA260116C005400002024-06-05 11:28AM EDT2026-01-16724.63727.10742.350.00-3760.00%
NVDA260618C005400002024-05-28 9:35AM EDT2026-06-18658.89743.70758.750.00-1240.00%
NVDA261218C005400002024-06-06 1:33PM EDT2026-12-18762.35761.85777.950.00-1710.00%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240816P005400002024-06-04 2:56PM EDT2024-08-160.590.510.690.00-11960.00%
NVDA240920P005400002024-06-07 1:09PM EDT2024-09-201.221.121.37+0.17+16.19%18360.00%
NVDA241018P005400002024-06-05 1:07PM EDT2024-10-181.431.261.830.00-6300.00%
NVDA241115P005400002024-06-07 12:42PM EDT2024-11-152.201.782.48+0.26+13.40%11430.00%
NVDA241220P005400002024-06-07 1:13PM EDT2024-12-203.252.853.40+0.10+3.17%42190.00%
NVDA250117P005400002024-06-07 1:47PM EDT2025-01-174.003.554.30+0.10+2.56%16100.00%
NVDA250221P005400002024-06-06 12:59PM EDT2025-02-215.424.455.400.00-6340.00%
NVDA250321P005400002024-06-06 9:35AM EDT2025-03-215.505.306.200.00-15180.00%
NVDA250620P005400002024-06-07 3:20PM EDT2025-06-2010.009.3510.050.00-1630.00%
NVDA250919P005400002024-06-05 2:19PM EDT2025-09-1913.9512.7014.300.00-51720.00%
NVDA251219P005400002024-06-07 12:16PM EDT2025-12-1919.2017.9518.85-0.65-3.27%46880.00%
NVDA260116P005400002024-06-05 3:38PM EDT2026-01-1619.9519.2020.300.00-201820.00%
NVDA260618P005400002024-06-05 2:43PM EDT2026-06-1827.5226.7028.150.00-1420.00%
NVDA261218P005400002024-06-05 1:03PM EDT2026-12-1836.2034.5537.250.00-12420.00%