Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
126,57-4,21 (-3,22%)
Börsenschluss: 04:00PM EDT
126,99 +0,42 (+0,33%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:1180.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628C011800002024-06-07 3:53PM EDT2024-06-2870.0070.3071.55-6.34-8.30%1081862,102.00%
NVDA240705C011800002024-06-07 3:56PM EDT2024-07-0577.0975.8577.60-5.39-6.53%641571,499.78%
NVDA240712C011800002024-06-07 3:59PM EDT2024-07-1284.4083.1085.00+3.35+4.13%47371,288.23%
NVDA240719C011800002024-06-07 3:59PM EDT2024-07-1991.5090.5592.05-7.61-7.68%1919551,184.06%
NVDA240726C011800002024-06-07 3:58PM EDT2024-07-2698.7595.55101.95+98.75-1571,135.08%
NVDA240816C011800002024-06-07 3:58PM EDT2024-08-16116.16115.15116.60-4.09-3.40%2196051,113.67%
NVDA240920C011800002024-06-07 3:59PM EDT2024-09-20146.95146.50148.00-0.86-0.58%3597340.00%
NVDA241018C011800002024-06-07 12:27PM EDT2024-10-18161.80160.90162.95-3.69-2.23%11940.00%
NVDA241115C011800002024-06-07 3:19PM EDT2024-11-15175.25177.30179.05+3.25+1.89%2221260.00%
NVDA241220C011800002024-06-07 3:46PM EDT2024-12-20199.15197.15199.00+8.28+4.34%1521360.00%
NVDA250117C011800002024-06-07 3:59PM EDT2025-01-17209.00208.30210.75-5.90-2.75%484990.00%
NVDA250221C011800002024-06-07 1:12PM EDT2025-02-21232.40224.55227.90-28.28-10.85%3430.00%
NVDA250321C011800002024-06-07 1:46PM EDT2025-03-21239.64236.20240.45+6.64+2.85%103080.00%
NVDA250620C011800002024-06-07 3:48PM EDT2025-06-20274.13272.00274.25+4.31+1.60%101090.00%
NVDA250919C011800002024-06-07 2:42PM EDT2025-09-19304.47302.00306.95+6.37+2.14%11270.00%
NVDA251219C011800002024-06-05 3:50PM EDT2025-12-19340.60330.60334.600.00-2800.00%
NVDA260116C011800002024-06-06 12:49PM EDT2026-01-16328.30338.40341.450.00-3900.00%
NVDA260618C011800002024-06-07 9:35AM EDT2026-06-18364.60379.30383.65-3.78-1.03%1220.00%
NVDA261218C011800002024-06-07 10:42AM EDT2026-12-18414.38420.15427.10-5.88-1.40%11490.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628P011800002024-06-07 3:58PM EDT2024-06-2838.5038.5039.15-3.10-7.45%9089480.00%
NVDA240705P011800002024-06-07 3:37PM EDT2024-07-0544.4342.8544.05-13.97-23.92%80640.00%
NVDA240712P011800002024-06-07 1:39PM EDT2024-07-1249.0548.6549.85-7.85-13.80%8560.00%
NVDA240719P011800002024-06-07 3:59PM EDT2024-07-1955.1254.6055.40-2.30-4.01%1425710.00%
NVDA240726P011800002024-06-07 3:43PM EDT2024-07-2661.0557.2564.15+61.05-14100.00%
NVDA240816P011800002024-06-07 3:47PM EDT2024-08-1674.6773.7574.65-5.44-6.79%293890.00%
NVDA240920P011800002024-06-07 3:42PM EDT2024-09-2099.5299.05100.00-2.48-2.43%1861640.00%
NVDA241018P011800002024-06-07 3:46PM EDT2024-10-18110.13108.80110.45-3.19-2.82%7960.00%
NVDA241115P011800002024-06-07 10:14AM EDT2024-11-15130.70120.55122.15+11.30+9.46%10360.00%
NVDA241220P011800002024-06-07 3:59PM EDT2024-12-20135.54135.00136.30-9.65-6.65%141140.00%
NVDA250117P011800002024-06-07 12:40PM EDT2025-01-17143.75141.45142.95-5.73-3.83%521770.00%
NVDA250221P011800002024-06-06 2:53PM EDT2025-02-21157.83152.70154.550.00-10150.00%
NVDA250321P011800002024-06-07 1:00PM EDT2025-03-21160.50160.35162.50-5.42-3.27%38820.00%
NVDA250620P011800002024-06-07 11:54AM EDT2025-06-20190.97182.15184.20+4.37+2.34%21810.00%
NVDA250919P011800002024-06-07 10:53AM EDT2025-09-19210.08200.40204.30+17.58+9.13%1210.00%
NVDA251219P011800002024-06-07 9:41AM EDT2025-12-19229.55217.90220.90+5.84+2.61%7410.00%
NVDA260116P011800002024-06-05 2:13PM EDT2026-01-16222.27221.80224.600.00-31060.00%
NVDA260618P011800002024-06-07 11:15AM EDT2026-06-18255.42245.25248.35-12.93-4.82%140.00%
NVDA261218P011800002024-06-07 10:37AM EDT2026-12-18276.73267.25271.95+3.63+1.33%12400.00%