Deutsche Märkte schließen in 4 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,60+4,69 (+3,88%)
Ab 11:26AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:1010.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C010100002024-06-07 3:39PM EDT2024-06-14200.66198.80201.45-2.71-1.33%554250.00%
NVDA240621C010100002024-06-07 3:58PM EDT2024-06-21204.00202.20204.30-1.35-0.66%3621,7740.00%
NVDA240628C010100002024-06-07 3:59PM EDT2024-06-28206.40205.10207.60-3.80-1.81%221610.00%
NVDA240705C010100002024-06-07 12:16PM EDT2024-07-05202.50207.30211.25-9.60-4.53%880.00%
NVDA240712C010100002024-06-07 2:10PM EDT2024-07-12206.38210.65215.35+2.13+1.04%230.00%
NVDA240719C010100002024-06-07 3:56PM EDT2024-07-19216.63215.10216.90-3.37-1.53%76680.00%
NVDA240816C010100002024-06-07 3:44PM EDT2024-08-16234.23229.20232.20-1.87-0.79%64680.00%
NVDA240920C010100002024-06-07 10:37AM EDT2024-09-20243.80251.20254.75-8.20-3.25%95870.00%
NVDA241018C010100002024-06-07 12:10PM EDT2024-10-18255.60262.00268.05-12.85-4.79%2660.00%
NVDA241115C010100002024-06-07 12:50PM EDT2024-11-15275.65275.35281.50-0.77-0.28%134500.00%
NVDA241220C010100002024-06-07 1:52PM EDT2024-12-20300.42294.35298.15-5.48-1.79%62120.00%
NVDA250117C010100002024-06-07 2:22PM EDT2025-01-17299.67301.90308.25-12.43-3.98%44700.00%
NVDA250221C010100002024-06-06 12:56PM EDT2025-02-21305.77317.75322.800.00-1970.00%
NVDA250620C010100002024-06-07 2:44PM EDT2025-06-20358.85357.65364.25+9.11+2.60%27790.00%
NVDA251219C010100002024-06-06 9:34AM EDT2025-12-19444.67408.90418.850.00-21570.00%
NVDA260116C010100002024-06-05 3:32PM EDT2026-01-16426.19416.30425.000.00-11410.00%
NVDA260618C010100002024-06-06 11:07AM EDT2026-06-18462.35451.75463.800.00-1390.00%
NVDA261218C010100002024-06-07 9:59AM EDT2026-12-18483.70489.35503.30-8.05-1.64%5870.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P010100002024-06-07 3:59PM EDT2024-06-141.131.051.41-0.34-23.13%6471,0390.00%
NVDA240621P010100002024-06-07 3:59PM EDT2024-06-212.442.302.78-0.61-20.00%1,5611,4460.00%
NVDA240628P010100002024-06-07 3:59PM EDT2024-06-284.334.254.50-0.76-14.93%263090.00%
NVDA240705P010100002024-06-07 3:07PM EDT2024-07-056.355.505.95-0.65-9.29%11730.00%
NVDA240712P010100002024-06-07 12:35PM EDT2024-07-128.387.708.60-1.63-16.28%10410.00%
NVDA240719P010100002024-06-07 3:49PM EDT2024-07-1910.7510.3010.65-0.94-8.04%746090.00%
NVDA240726P010100002024-06-07 3:32PM EDT2024-07-2613.9511.7014.80+13.95-3-0.00%
NVDA240816P010100002024-06-07 1:53PM EDT2024-08-1620.7020.6021.05-2.74-11.69%152200.00%
NVDA240920P010100002024-06-07 1:47PM EDT2024-09-2037.7537.4537.95-3.59-8.68%393670.00%
NVDA241018P010100002024-06-07 1:42PM EDT2024-10-1845.4544.9045.80-2.95-6.10%3900.00%
NVDA241115P010100002024-06-06 3:37PM EDT2024-11-1557.4053.9554.800.00-2802420.00%
NVDA241220P010100002024-06-07 12:32PM EDT2024-12-2066.8865.2566.25-2.27-3.28%133630.00%
NVDA250117P010100002024-06-07 3:40PM EDT2025-01-1771.6670.9572.05-4.14-5.46%82640.00%
NVDA250221P010100002024-06-07 2:19PM EDT2025-02-2184.3380.4581.90-8.92-9.57%1792000.00%
NVDA250620P010100002024-06-06 1:16PM EDT2025-06-20112.50106.35107.950.00-13860.00%
NVDA251219P010100002024-06-05 2:18PM EDT2025-12-19139.20138.30140.800.00-7470.00%
NVDA260116P010100002024-06-07 1:07PM EDT2026-01-16142.55142.05144.20-4.40-2.99%49350.00%
NVDA260618P010100002024-06-06 3:47PM EDT2026-06-18168.65163.55166.100.00-2800.00%
NVDA261218P010100002024-06-06 9:55AM EDT2026-12-18190.00183.75188.000.00-2280.00%