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:105.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726C001050002024-07-19 3:57PM EDT2024-07-2613.4513.3013.90-2.78-17.13%5131,06377.83%
NVDA240802C001050002024-07-19 3:58PM EDT2024-08-0214.1913.9514.40-2.21-13.48%3553,85864.80%
NVDA240809C001050002024-07-19 2:30PM EDT2024-08-0915.0514.7015.15-2.05-11.99%5631462.74%
NVDA240816C001050002024-07-19 3:54PM EDT2024-08-1615.4215.4015.60-2.68-14.81%26119,93560.33%
NVDA240823C001050002024-07-19 2:25PM EDT2024-08-2316.5615.9016.20-1.68-9.21%5744058.87%
NVDA240830C001050002024-07-19 3:41PM EDT2024-08-3018.1517.5018.45-2.36-11.51%358168.91%
NVDA240920C001050002024-07-19 3:16PM EDT2024-09-2019.4219.2019.45-2.36-10.84%281250,86464.34%
NVDA241018C001050002024-07-19 3:27PM EDT2024-10-1821.2720.7020.95-0.98-4.40%243,20660.88%
NVDA241115C001050002024-07-19 3:28PM EDT2024-11-1522.8222.2522.55-1.08-4.52%684,18359.91%
NVDA241220C001050002024-07-19 3:22PM EDT2024-12-2024.8324.3024.60-0.77-3.01%15715,42560.24%
NVDA250117C001050002024-07-19 3:23PM EDT2025-01-1725.9625.4025.70-1.44-5.26%278,59859.13%
NVDA250221C001050002024-07-19 3:24PM EDT2025-02-2127.0426.8027.25-1.59-5.55%2126,95858.71%
NVDA250321C001050002024-07-19 3:31PM EDT2025-03-2128.4728.1028.50-1.68-5.57%48297158.96%
NVDA250620C001050002024-07-19 1:26PM EDT2025-06-2032.0631.4531.85-1.19-3.58%535,96158.67%
NVDA250919C001050002024-07-19 2:19PM EDT2025-09-1934.8034.3535.00-1.24-3.44%732758.75%
NVDA251219C001050002024-07-19 3:24PM EDT2025-12-1937.9437.1537.75-0.42-1.09%51,37658.97%
NVDA260116C001050002024-07-19 12:18PM EDT2026-01-1639.0037.9538.45+0.91+2.39%14,44058.92%
NVDA260618C001050002024-07-18 11:17AM EDT2026-06-1841.5041.8542.550.00-261,57959.16%
NVDA261218C001050002024-07-19 1:28PM EDT2026-12-1846.4045.8046.90-1.20-2.52%4111,73159.33%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726P001050002024-07-19 3:59PM EDT2024-07-260.350.350.37+0.01+2.94%10,34111,51765.72%
NVDA240802P001050002024-07-19 3:59PM EDT2024-08-020.930.940.98+0.13+16.25%1,2288,86959.23%
NVDA240809P001050002024-07-19 3:59PM EDT2024-08-091.491.491.55+0.31+26.27%7763,86456.27%
NVDA240816P001050002024-07-19 3:59PM EDT2024-08-162.012.012.07+0.48+31.37%3,47732,82754.52%
NVDA240823P001050002024-07-19 3:59PM EDT2024-08-232.462.432.52+0.57+30.16%5632,85652.86%
NVDA240830P001050002024-07-19 3:54PM EDT2024-08-304.354.004.40+0.78+21.85%9653,56662.35%
NVDA240920P001050002024-07-19 3:56PM EDT2024-09-205.295.255.35+0.84+18.88%5,60770,04557.63%
NVDA241018P001050002024-07-19 3:36PM EDT2024-10-186.256.306.45+0.61+10.82%2,19711,83053.31%
NVDA241115P001050002024-07-19 3:18PM EDT2024-11-157.207.407.55+0.22+3.15%4,1065,65951.36%
NVDA241220P001050002024-07-19 3:54PM EDT2024-12-209.088.959.10+1.10+13.78%13911,20850.96%
NVDA250117P001050002024-07-19 3:44PM EDT2025-01-179.659.609.80+0.95+10.92%3718,78149.52%
NVDA250221P001050002024-07-19 10:30AM EDT2025-02-2110.6510.6010.80+0.05+0.47%5031,86448.47%
NVDA250321P001050002024-07-19 3:32PM EDT2025-03-2111.6511.4511.75+1.05+9.91%951,08848.40%
NVDA250620P001050002024-07-19 3:33PM EDT2025-06-2013.5513.6514.05+0.75+5.86%7879,26147.05%
NVDA250919P001050002024-07-16 12:26PM EDT2025-09-1913.7115.4516.000.00-346246.04%
NVDA251219P001050002024-07-19 9:30AM EDT2025-12-1916.7417.4017.70-0.66-3.79%31,74545.20%
NVDA260116P001050002024-07-19 2:03PM EDT2026-01-1617.9117.8018.20+1.01+5.98%5310,42745.01%
NVDA260618P001050002024-07-16 10:48AM EDT2026-06-1818.2520.2520.650.00-2079644.02%
NVDA261218P001050002024-07-17 2:32PM EDT2026-12-1822.7722.6523.100.00-121,48642.99%