Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,54+2,56 (+2,17%)
Ab 01:11PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:920.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C009200002024-06-07 3:53PM EDT2024-07-19297.33297.55301.15+5.68+1.95%241,4180.00%
NVDA240816C009200002024-06-06 12:48PM EDT2024-08-16293.00306.65310.300.00-347070.00%
NVDA240920C009200002024-06-07 3:33PM EDT2024-09-20323.28321.70326.50-4.27-1.30%121,5710.00%
NVDA241018C009200002024-06-07 10:28AM EDT2024-10-18318.23331.15336.60-8.99-2.75%13010.00%
NVDA241115C009200002024-06-07 1:28PM EDT2024-11-15346.80340.90347.30-5.66-1.61%172080.00%
NVDA241220C009200002024-06-07 3:54PM EDT2024-12-20356.10357.10360.05+3.60+1.02%42900.00%
NVDA250117C009200002024-06-07 2:48PM EDT2025-01-17365.92365.55370.40+6.77+1.89%121,5980.00%
NVDA250221C009200002024-06-07 10:52AM EDT2025-02-21367.00375.25381.30+40.65+12.46%22230.00%
NVDA250321C009200002024-06-07 2:19PM EDT2025-03-21380.00382.35392.85+9.62+2.60%112320.00%
NVDA250620C009200002024-06-07 2:58PM EDT2025-06-20414.88412.75419.20-3.35-0.80%233060.00%
NVDA250919C009200002024-06-06 9:55AM EDT2025-09-19435.00434.70444.750.00-20340.00%
NVDA251219C009200002024-06-07 3:19PM EDT2025-12-19459.50458.45467.90+14.72+3.31%41100.00%
NVDA260116C009200002024-06-07 3:37PM EDT2026-01-16470.00465.80475.90+20.67+4.60%35510.00%
NVDA260618C009200002024-06-07 9:57AM EDT2026-06-18493.61496.70510.70-8.24-1.64%11570.00%
NVDA261218C009200002024-06-07 9:32AM EDT2026-12-18525.15533.05546.50-10.55-1.97%12550.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P009200002024-06-07 3:31PM EDT2024-07-194.353.854.25-0.50-10.31%456290.00%
NVDA240816P009200002024-06-07 12:43PM EDT2024-08-169.609.159.45-0.30-3.03%155670.00%
NVDA240920P009200002024-06-07 3:44PM EDT2024-09-2019.9619.7520.15-1.88-8.61%1358120.00%
NVDA241018P009200002024-06-07 3:54PM EDT2024-10-1825.3525.0025.75-1.85-6.80%22530.00%
NVDA241115P009200002024-06-07 3:56PM EDT2024-11-1532.4531.8032.55-1.10-3.28%61310.00%
NVDA241220P009200002024-06-07 3:28PM EDT2024-12-2041.7140.8041.65+4.30+11.49%76260.00%
NVDA250117P009200002024-06-07 1:45PM EDT2025-01-1746.0045.2546.20-0.81-1.73%248300.00%
NVDA250221P009200002024-06-06 3:57PM EDT2025-02-2154.8453.0554.300.00-21510.00%
NVDA250321P009200002024-06-07 3:48PM EDT2025-03-2159.3558.6560.00-2.85-4.58%18170.00%
NVDA250620P009200002024-06-07 9:53AM EDT2025-06-2081.0075.8076.60+2.90+3.71%11910.00%
NVDA250919P009200002024-06-06 11:30AM EDT2025-09-1993.7089.7092.150.00-11050.00%
NVDA251219P009200002024-06-05 2:08PM EDT2025-12-19104.60103.85106.000.00-2022870.00%
NVDA260116P009200002024-06-05 1:22PM EDT2026-01-16108.45107.30109.200.00-24400.00%
NVDA260618P009200002024-06-07 3:21PM EDT2026-06-18129.86127.00129.35-10.09-7.21%3120.00%
NVDA261218P009200002024-06-06 12:30PM EDT2026-12-18152.00145.50149.000.00-11110.00%