Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,28-9,08 (-7,19%)
Ab 12:43PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C001100002024-07-17 12:28PM EDT2024-07-198.208.358.45-8.55-50.62%2,75655,37088.92%
NVDA240726C001100002024-07-17 12:26PM EDT2024-07-269.389.259.35-7.57-44.66%1,2788,87063.97%
NVDA240802C001100002024-07-17 12:28PM EDT2024-08-0210.4510.2510.35-6.95-39.94%37477560.94%
NVDA240809C001100002024-07-17 12:25PM EDT2024-08-0911.3011.0011.15-6.25-35.61%2436,46658.72%
NVDA240816C001100002024-07-17 12:27PM EDT2024-08-1611.9011.7511.85-6.49-35.29%5,35169,72957.63%
NVDA240823C001100002024-07-17 12:13PM EDT2024-08-2312.7512.4512.60-6.25-32.89%14666557.37%
NVDA240830C001100002024-07-17 12:25PM EDT2024-08-3015.0014.7514.90-5.85-28.06%2896267.94%
NVDA240920C001100002024-07-17 12:26PM EDT2024-09-2016.2116.1516.25-5.89-26.65%1,65824,94363.54%
NVDA241018C001100002024-07-17 12:17PM EDT2024-10-1818.0017.5517.70-5.27-22.65%3875,66659.66%
NVDA241115C001100002024-07-17 11:41AM EDT2024-11-1519.6019.3519.45-5.15-20.81%2067,28159.36%
NVDA241220C001100002024-07-17 12:10PM EDT2024-12-2022.0021.3521.55-5.05-18.67%24344,17759.45%
NVDA250117C001100002024-07-17 12:26PM EDT2025-01-1722.7022.5022.70-5.80-20.35%85320,35458.45%
NVDA250221C001100002024-07-17 11:41AM EDT2025-02-2125.0024.1524.35-4.90-16.39%282,29858.45%
NVDA250321C001100002024-07-17 12:28PM EDT2025-03-2125.4425.4525.65-5.82-18.62%23212,31358.67%
NVDA250620C001100002024-07-17 12:14PM EDT2025-06-2029.3728.9029.10-5.23-15.12%13516,89958.41%
NVDA250919C001100002024-07-17 11:51AM EDT2025-09-1932.5531.9032.25-5.45-14.34%473,96958.44%
NVDA251219C001100002024-07-17 11:14AM EDT2025-12-1936.2034.9035.10-5.32-12.81%413,97358.83%
NVDA260116C001100002024-07-17 12:17PM EDT2026-01-1636.0235.5535.95-5.73-13.72%1507,88458.75%
NVDA260618C001100002024-07-17 12:24PM EDT2026-06-1840.0039.4540.00-5.80-12.66%112,35958.79%
NVDA261218C001100002024-07-17 12:13PM EDT2026-12-1844.5043.8544.20-5.24-10.53%11817,93559.07%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P001100002024-07-17 12:28PM EDT2024-07-190.420.400.41+0.36+600.00%41,13672,92062.11%
NVDA240726P001100002024-07-17 12:28PM EDT2024-07-261.401.361.38+1.11+382.76%11,85715,67353.37%
NVDA240802P001100002024-07-17 12:27PM EDT2024-08-022.252.242.27+1.56+236.36%4,2789,67352.10%
NVDA240809P001100002024-07-17 12:27PM EDT2024-08-092.892.892.93+1.82+161.06%2,3145,80450.34%
NVDA240816P001100002024-07-17 12:28PM EDT2024-08-163.553.453.50+2.10+147.89%7,45568,98049.30%
NVDA240823P001100002024-07-17 12:28PM EDT2024-08-234.003.904.00+2.20+125.71%1,3384,20248.29%
NVDA240830P001100002024-07-17 12:26PM EDT2024-08-306.076.006.10+2.57+73.43%9611,14558.18%
NVDA240920P001100002024-07-17 12:27PM EDT2024-09-207.127.057.10+2.62+59.14%3,14853,44053.64%
NVDA241018P001100002024-07-17 12:26PM EDT2024-10-188.208.208.30+2.60+46.43%6129,41250.28%
NVDA241115P001100002024-07-17 12:05PM EDT2024-11-159.259.459.55+2.49+36.83%1,3718,83249.29%
NVDA241220P001100002024-07-17 12:25PM EDT2024-12-2011.0010.9511.05+2.51+29.56%1,09811,89048.67%
NVDA250117P001100002024-07-17 12:24PM EDT2025-01-1711.5511.7011.80+2.50+27.62%2,71917,83847.24%
NVDA250221P001100002024-07-17 11:50AM EDT2025-02-2112.4512.7512.90+2.15+20.87%151,60846.55%
NVDA250321P001100002024-07-17 12:21PM EDT2025-03-2113.4913.7513.90+2.29+20.45%2335,82946.61%
NVDA250620P001100002024-07-17 12:14PM EDT2025-06-2015.8415.9516.10+2.49+18.65%79712,65445.08%
NVDA250919P001100002024-07-17 11:45AM EDT2025-09-1917.7018.0018.20+2.05+13.10%10533244.45%
NVDA251219P001100002024-07-17 11:55AM EDT2025-12-1919.4919.8020.00+2.19+12.66%1031,33743.85%
NVDA260116P001100002024-07-17 12:21PM EDT2026-01-1620.1520.2020.40+2.40+13.52%2138,89943.47%
NVDA260618P001100002024-07-17 12:21PM EDT2026-06-1822.5522.6523.00+2.05+10.00%1581,20642.78%
NVDA261218P001100002024-07-17 12:14PM EDT2026-12-1825.1425.1025.90+1.92+8.27%1535,44042.44%