Deutsche Märkte öffnen in 8 Stunden 50 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,20+4,29 (+3,55%)
Börsenschluss: 04:00PM EDT
126,22 +1,02 (+0,81%)
Nachbörse: 06:10PM EDT
In the money
Anzeigen:ListeStellage
Strike:1110.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C011100002024-06-07 3:59PM EDT2024-06-14106.00104.60107.15-4.30-3.90%2862,3844,173.63%
NVDA240621C011100002024-06-07 3:31PM EDT2024-06-21111.57110.40113.70-6.23-5.29%2141,5342,491.70%
NVDA240628C011100002024-06-07 3:58PM EDT2024-06-28119.20117.55119.90-8.00-6.29%865102,175.20%
NVDA240705C011100002024-06-07 2:57PM EDT2024-07-05123.98122.30125.35-3.02-2.38%81532,250.00%
NVDA240712C011100002024-06-06 10:25AM EDT2024-07-12130.32128.35130.350.00-1470.00%
NVDA240719C011100002024-06-07 3:58PM EDT2024-07-19136.58134.70136.15-5.02-3.55%501,3920.00%
NVDA240726C011100002024-06-07 3:52PM EDT2024-07-26142.08138.60147.35+142.08-1110.00%
NVDA240816C011100002024-06-07 3:50PM EDT2024-08-16158.75156.75158.10-2.25-1.40%1725320.00%
NVDA240920C011100002024-06-07 3:35PM EDT2024-09-20186.20185.60187.20-4.80-2.51%515390.00%
NVDA241018C011100002024-06-07 9:49AM EDT2024-10-18192.57199.00201.25-11.93-5.83%11500.00%
NVDA241115C011100002024-06-05 11:38AM EDT2024-11-15209.00214.40216.950.00-62200.00%
NVDA241220C011100002024-06-07 3:55PM EDT2024-12-20236.05233.70235.40-1.50-0.63%262410.00%
NVDA250117C011100002024-06-07 2:59PM EDT2025-01-17244.66244.40246.50+6.91+2.91%193790.00%
NVDA250221C011100002024-06-07 10:57AM EDT2025-02-21254.40260.05263.10-35.60-12.28%21830.00%
NVDA250620C011100002024-06-06 2:34PM EDT2025-06-20302.00305.60307.800.00-92860.00%
NVDA251219C011100002024-06-07 10:37AM EDT2025-12-19355.35362.15366.00+0.90+0.25%3100.00%
NVDA260116C011100002024-06-06 12:01PM EDT2026-01-16368.50369.80372.700.00-23930.00%
NVDA260618C011100002024-06-05 3:11PM EDT2026-06-18419.91409.35414.050.00-16550.00%
NVDA261218C011100002024-06-07 3:58PM EDT2026-12-18453.90449.00455.45+4.56+1.01%4770.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P011100002024-06-07 3:59PM EDT2024-06-146.256.056.30-2.10-25.15%4,4383,1940.00%
NVDA240621P011100002024-06-07 3:59PM EDT2024-06-2111.4011.0511.55-2.15-15.87%6281,7330.00%
NVDA240628P011100002024-06-07 3:55PM EDT2024-06-2816.7716.5016.95-2.33-12.20%944660.00%
NVDA240705P011100002024-06-07 3:37PM EDT2024-07-0521.0019.7020.65-5.87-21.85%132140.00%
NVDA240712P011100002024-06-07 3:38PM EDT2024-07-1225.5624.2525.20-4.44-14.80%11160.00%
NVDA240719P011100002024-06-07 3:54PM EDT2024-07-1930.4929.3529.95-3.61-10.59%1961,3690.00%
NVDA240726P011100002024-06-07 2:14PM EDT2024-07-2638.0032.1537.25+38.00-620.00%
NVDA240816P011100002024-06-07 3:59PM EDT2024-08-1646.4045.8546.60-4.20-8.30%402070.00%
NVDA240920P011100002024-06-07 3:57PM EDT2024-09-2069.4068.9069.55-4.10-5.58%302440.00%
NVDA241018P011100002024-06-07 2:43PM EDT2024-10-1880.5078.2079.45-4.15-4.90%41110.00%
NVDA241115P011100002024-06-07 11:41AM EDT2024-11-1596.5589.1090.10+2.80+2.99%21620.00%
NVDA241220P011100002024-06-07 3:01PM EDT2024-12-20104.93102.65103.85-0.92-0.87%61480.00%
NVDA250117P011100002024-06-07 3:56PM EDT2025-01-17109.60108.90110.35-2.80-2.49%401560.00%
NVDA250221P011100002024-06-05 1:18PM EDT2025-02-21119.80119.65121.550.00-22710.00%
NVDA250620P011100002024-06-07 9:34AM EDT2025-06-20156.88148.30150.20+7.88+5.29%104110.00%
NVDA251219P011100002024-06-06 9:41AM EDT2025-12-19175.70182.95185.350.00-21250.00%
NVDA260116P011100002024-06-05 3:12PM EDT2026-01-16185.45186.85189.300.00-3420.00%
NVDA260618P011100002024-05-28 9:30AM EDT2026-06-18247.55209.65212.800.00-1100.00%
NVDA261218P011100002024-06-07 3:52PM EDT2026-12-18234.00231.25236.00+2.00+0.86%6370.00%