Deutsche Märkte öffnen in 8 Stunden 8 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
121,09+3,10 (+2,63%)
Börsenschluss: 04:00PM EDT
121,92 +0,83 (+0,69%)
Nachbörse: 06:52PM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C001250002024-07-18 3:59PM EDT2024-07-190.450.410.46-0.05-10.00%127,98774,97748.63%
NVDA240726C001250002024-07-18 3:59PM EDT2024-07-262.372.252.40+0.70+41.92%50,13024,60351.61%
NVDA240802C001250002024-07-18 3:59PM EDT2024-08-023.753.653.80+0.96+34.41%8,5418,31653.15%
NVDA240809C001250002024-07-18 3:59PM EDT2024-08-094.654.654.85+0.90+24.00%2,3283,03652.95%
NVDA240816C001250002024-07-18 3:59PM EDT2024-08-165.555.255.65+1.17+26.71%8,92732,86151.48%
NVDA240823C001250002024-07-18 3:59PM EDT2024-08-236.306.156.40+1.25+24.75%1,1942,67351.76%
NVDA240830C001250002024-07-18 3:59PM EDT2024-08-309.008.709.10+1.40+18.42%1,4334,29063.16%
NVDA240920C001250002024-07-18 3:59PM EDT2024-09-2010.5410.3010.70+1.48+16.34%5,10864,48459.81%
NVDA241018C001250002024-07-18 3:59PM EDT2024-10-1812.2712.1512.40+1.47+13.61%7665,63657.28%
NVDA241115C001250002024-07-18 3:52PM EDT2024-11-1513.7813.8015.00+1.28+10.24%2287,13457.87%
NVDA241220C001250002024-07-18 3:55PM EDT2024-12-2016.1515.7016.55+1.25+8.39%1,49114,68156.45%
NVDA250117C001250002024-07-18 3:58PM EDT2025-01-1717.4017.5018.15+1.52+9.57%52740,65856.96%
NVDA250221C001250002024-07-18 3:59PM EDT2025-02-2119.4518.9021.70+1.45+8.06%1331,90358.89%
NVDA250321C001250002024-07-18 2:17PM EDT2025-03-2120.2520.3523.00+0.95+4.92%1,24299458.96%
NVDA250620C001250002024-07-18 3:55PM EDT2025-06-2024.5524.2025.00+1.66+7.25%6325,94256.82%
NVDA250919C001250002024-07-18 3:55PM EDT2025-09-1927.9527.7028.50+1.87+7.17%3611,70457.30%
NVDA251219C001250002024-07-18 3:01PM EDT2025-12-1930.3630.7531.20+1.26+4.33%662,90157.23%
NVDA260116C001250002024-07-18 3:59PM EDT2026-01-1631.6031.5535.00+1.94+6.54%1746,01759.82%
NVDA260618C001250002024-07-18 3:27PM EDT2026-06-1835.1735.7539.10+0.57+1.65%372,17359.48%
NVDA261218C001250002024-07-18 3:50PM EDT2026-12-1840.5040.5046.00+1.40+3.58%2028,54761.39%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P001250002024-07-18 3:59PM EDT2024-07-194.073.904.55-3.18-43.86%9,25741,69655.66%
NVDA240726P001250002024-07-18 3:59PM EDT2024-07-265.805.706.20-2.70-31.76%7,14914,47351.15%
NVDA240802P001250002024-07-18 3:59PM EDT2024-08-027.207.007.55-2.28-24.05%9108,20552.28%
NVDA240809P001250002024-07-18 3:54PM EDT2024-08-098.657.458.30-1.18-12.00%2,5003,29849.94%
NVDA240816P001250002024-07-18 3:59PM EDT2024-08-168.658.558.80-2.25-20.64%2,82520,67747.39%
NVDA240823P001250002024-07-18 3:59PM EDT2024-08-239.409.159.50-1.90-16.81%2122,53147.28%
NVDA240830P001250002024-07-18 3:51PM EDT2024-08-3012.359.6013.00-0.98-7.35%2192,08754.15%
NVDA240920P001250002024-07-18 3:54PM EDT2024-09-2013.4012.7013.30-1.40-9.46%1,03732,86852.91%
NVDA241018P001250002024-07-18 3:36PM EDT2024-10-1814.9512.0014.60-0.71-4.53%1432,32850.79%
NVDA241115P001250002024-07-18 3:38PM EDT2024-11-1516.2015.2016.00-0.55-3.28%2411,23449.57%
NVDA241220P001250002024-07-18 3:45PM EDT2024-12-2017.5416.9017.50-1.31-6.95%1707,43148.41%
NVDA250117P001250002024-07-18 3:43PM EDT2025-01-1718.2817.9018.25-1.12-5.77%2138,40946.77%
NVDA250221P001250002024-07-18 11:30AM EDT2025-02-2121.3518.9519.55+0.90+4.40%259846.36%
NVDA250321P001250002024-07-18 2:23PM EDT2025-03-2120.6619.9520.55-0.98-4.53%211,12146.18%
NVDA250620P001250002024-07-18 1:04PM EDT2025-06-2023.1322.5023.05-0.69-2.90%143,68344.90%
NVDA250919P001250002024-07-18 2:22PM EDT2025-09-1925.2924.6025.50-0.21-0.82%711,05944.60%
NVDA251219P001250002024-07-18 1:13PM EDT2025-12-1927.0826.6027.75-0.67-2.41%271,48144.49%
NVDA260116P001250002024-07-18 12:42PM EDT2026-01-1627.8927.0027.70+2.37+9.29%102,35943.25%
NVDA260618P001250002024-07-18 10:25AM EDT2026-06-1830.0529.7032.75-1.05-3.38%31,25146.00%
NVDA261218P001250002024-07-18 1:48PM EDT2026-12-1833.0525.5035.00-0.67-1.99%5172244.09%