Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,32+2,33 (+1,98%)
Ab 01:46PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:740.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C007400002024-06-07 9:45AM EDT2024-07-19455.96472.30477.35-9.37-2.01%18270.00%
NVDA240816C007400002024-06-07 3:13PM EDT2024-08-16475.77477.55481.20-41.23-7.97%132740.00%
NVDA240920C007400002024-06-07 1:50PM EDT2024-09-20491.32483.55489.20+15.46+3.25%21,1600.00%
NVDA241018C007400002024-06-03 12:01PM EDT2024-10-18424.70488.75494.450.00-8920.00%
NVDA241115C007400002024-06-04 12:15PM EDT2024-11-15436.70494.70500.000.00-2740.00%
NVDA241220C007400002024-06-07 10:28AM EDT2024-12-20486.36502.30508.55+93.91+23.93%16160.00%
NVDA250117C007400002024-06-05 2:05PM EDT2025-01-17516.61509.10514.500.00-11,1470.00%
NVDA250221C007400002024-06-06 3:17PM EDT2025-02-21514.00514.50522.150.00-1550.00%
NVDA250321C007400002024-06-06 11:48AM EDT2025-03-21524.04519.85528.150.00-1001750.00%
NVDA250620C007400002024-06-04 2:17PM EDT2025-06-20496.10539.90547.600.00-12040.00%
NVDA250919C007400002024-05-21 10:54AM EDT2025-09-19334.88555.60569.000.00-230.00%
NVDA251219C007400002024-05-28 11:53AM EDT2025-12-19501.34574.20584.900.00-11420.00%
NVDA260116C007400002024-05-30 1:42PM EDT2026-01-16525.25579.25589.550.00-21250.00%
NVDA260618C007400002024-05-31 11:53AM EDT2026-06-18504.52605.30618.050.00-2580.00%
NVDA261218C007400002024-06-07 9:55AM EDT2026-12-18627.20632.05646.20-16.98-2.64%15390.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P007400002024-06-07 3:26PM EDT2024-07-191.140.841.11+0.01+0.88%131,5240.00%
NVDA240816P007400002024-06-06 2:05PM EDT2024-08-162.432.082.290.00-55890.00%
NVDA240920P007400002024-06-07 3:42PM EDT2024-09-205.004.755.10-0.51-9.26%51,1710.00%
NVDA241018P007400002024-06-07 10:09AM EDT2024-10-187.636.206.75+0.36+4.95%21,7610.00%
NVDA241115P007400002024-06-06 10:21AM EDT2024-11-159.588.809.400.00-15150.00%
NVDA241220P007400002024-06-07 1:23PM EDT2024-12-2013.2012.9513.55-0.55-4.00%32880.00%
NVDA250117P007400002024-06-07 3:54PM EDT2025-01-1715.7015.2516.00-1.08-6.44%56100.00%
NVDA250221P007400002024-06-07 3:55PM EDT2025-02-2119.4719.0520.15-1.13-5.49%3940.00%
NVDA250321P007400002024-06-07 11:35AM EDT2025-03-2124.6722.1523.15+1.15+4.89%24330.00%
NVDA250620P007400002024-06-07 1:28PM EDT2025-06-2032.9032.1033.20-1.60-4.64%72310.00%
NVDA250919P007400002024-06-07 3:36PM EDT2025-09-1942.8041.8044.30-0.32-0.74%5240.00%
NVDA251219P007400002024-06-03 2:12PM EDT2025-12-1959.3051.0052.750.00-1410.00%
NVDA260116P007400002024-06-07 3:11PM EDT2026-01-1655.2554.0055.70-0.85-1.52%81290.00%
NVDA260618P007400002024-06-05 3:41PM EDT2026-06-1868.8768.5570.250.00-1310.00%
NVDA261218P007400002024-06-07 3:09PM EDT2026-12-1884.6182.3085.50-2.60-2.98%61240.00%