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:1220.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628C012200002024-06-07 3:59PM EDT2024-06-2850.2549.9550.95-5.80-10.35%2251,0571,776.00%
NVDA240705C012200002024-06-07 3:59PM EDT2024-07-0557.0055.7056.50-5.23-8.40%1802741,267.02%
NVDA240712C012200002024-06-07 2:58PM EDT2024-07-1264.2263.1564.20-5.00-7.22%44511,088.97%
NVDA240719C012200002024-06-07 3:52PM EDT2024-07-1970.1070.4071.35-6.10-8.01%2381,287995.31%
NVDA240726C012200002024-06-07 3:58PM EDT2024-07-2678.9576.2081.75+78.95-6225949.65%
NVDA240816C012200002024-06-07 3:59PM EDT2024-08-1695.6895.2096.70-4.92-4.89%314739870.75%
NVDA240920C012200002024-06-07 3:57PM EDT2024-09-20127.65127.20128.65-6.91-5.14%1267090.00%
NVDA241018C012200002024-06-07 3:41PM EDT2024-10-18144.18141.85143.50-2.82-1.92%3126850.00%
NVDA241115C012200002024-06-07 3:59PM EDT2024-11-15159.25158.05160.10+0.85+0.54%351170.00%
NVDA241220C012200002024-06-07 3:30PM EDT2024-12-20178.84178.45180.30+0.84+0.47%181470.00%
NVDA250117C012200002024-06-07 3:52PM EDT2025-01-17189.35189.80192.10-6.00-3.07%464550.00%
NVDA250221C012200002024-06-06 2:56PM EDT2025-02-21206.01206.15209.550.00-4730.00%
NVDA250321C012200002024-06-07 1:54PM EDT2025-03-21224.36218.25221.45+5.76+2.63%1770.00%
NVDA250620C012200002024-06-07 3:51PM EDT2025-06-20255.87254.20256.65-2.67-1.03%301590.00%
NVDA250919C012200002024-06-07 2:42PM EDT2025-09-19286.95284.70289.55+2.95+1.04%111090.00%
NVDA251219C012200002024-06-07 10:23AM EDT2025-12-19304.12313.85317.75-14.46-4.54%1580.00%
NVDA260116C012200002024-06-07 1:27PM EDT2026-01-16327.45321.80325.20+8.55+2.68%3280.00%
NVDA260618C012200002024-06-07 1:18PM EDT2026-06-18371.40363.35367.60+0.60+0.16%2490.00%
NVDA261218C012200002024-06-07 3:42PM EDT2026-12-18411.05404.85411.70+6.05+1.49%163500.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628P012200002024-06-07 3:44PM EDT2024-06-2857.7557.7058.60-10.62-15.53%142050.00%
NVDA240705P012200002024-06-07 3:13PM EDT2024-07-0565.9662.3563.55-0.39-0.59%81610.00%
NVDA240712P012200002024-06-07 3:43PM EDT2024-07-1268.3868.2569.60+68.38-128780.00%
NVDA240719P012200002024-06-07 3:31PM EDT2024-07-1977.0074.2575.15-0.22-0.28%621800.00%
NVDA240726P012200002024-06-07 3:59PM EDT2024-07-2680.9277.5083.80+80.92-170.00%
NVDA240816P012200002024-06-07 2:14PM EDT2024-08-16100.3094.0594.80+3.65+3.78%101030.00%
NVDA240920P012200002024-06-07 1:12PM EDT2024-09-20118.00119.20120.40-3.80-3.12%1012620.00%
NVDA241018P012200002024-06-07 3:36PM EDT2024-10-18132.15129.85131.05-0.31-0.23%40890.00%
NVDA241115P012200002024-06-07 10:42AM EDT2024-11-15151.75141.15142.80+4.11+2.78%14230.00%
NVDA241220P012200002024-06-07 10:04AM EDT2024-12-20166.85155.50157.25+6.36+3.96%101800.00%
NVDA250117P012200002024-06-07 1:53PM EDT2025-01-17161.62161.95163.90-6.42-3.82%41590.00%
NVDA250221P012200002024-06-06 11:43AM EDT2025-02-21178.20173.05175.500.00-550.00%
NVDA250321P012200002024-06-06 9:55AM EDT2025-03-21187.32181.25183.750.00-6510.00%
NVDA250620P012200002024-06-07 1:26PM EDT2025-06-20204.07203.50205.55-10.38-4.84%2760.00%
NVDA250919P012200002024-06-06 11:33AM EDT2025-09-19228.77221.65225.800.00-1500.00%
NVDA251219P012200002024-06-06 12:35PM EDT2025-12-19249.50239.30242.500.00-13580.00%
NVDA260116P012200002024-06-05 3:39PM EDT2026-01-16241.51243.25246.100.00-5510.00%
NVDA260618P012200002024-05-29 12:51PM EDT2026-06-18288.04266.90270.350.00-54410.00%
NVDA261218P012200002024-06-07 2:46PM EDT2026-12-18294.00282.80295.40-2.73-0.92%11040.00%