Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,88+2,27 (+1,75%)
Börsenschluss: 04:00PM EDT
131,25 -0,63 (-0,48%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:1300.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621C013000002024-06-07 3:59PM EDT2024-06-2115.9015.5015.90-4.82-23.26%6,3087,1621,113.65%
NVDA240628C013000002024-06-07 3:58PM EDT2024-06-2823.6323.0023.45-4.57-16.21%1,2312,562874.68%
NVDA240705C013000002024-06-07 3:59PM EDT2024-07-0528.5027.6028.70-4.75-14.29%3361,183756.74%
NVDA240712C013000002024-06-07 3:55PM EDT2024-07-1235.1134.2535.15-4.59-11.56%1,247618702.11%
NVDA240719C013000002024-06-07 3:59PM EDT2024-07-1940.8540.6541.10-4.73-10.38%1,5295,798666.28%
NVDA240726C013000002024-06-07 3:52PM EDT2024-07-2647.6844.7051.35+47.68-4942648.33%
NVDA240816C013000002024-06-07 3:59PM EDT2024-08-1664.1563.8564.55-4.28-6.25%1,2122,896605.19%
NVDA240920C013000002024-06-07 3:59PM EDT2024-09-2096.0094.9595.75-4.00-4.00%4,4332,536626.78%
NVDA241018C013000002024-06-07 3:45PM EDT2024-10-18112.90109.30111.00-2.10-1.83%68743640.17%
NVDA241115C013000002024-06-07 2:59PM EDT2024-11-15126.84125.60127.15-1.56-1.21%611,421752.61%
NVDA241220C013000002024-06-07 3:59PM EDT2024-12-20147.35145.80148.00-4.15-2.74%1171,1360.00%
NVDA250117C013000002024-06-07 3:59PM EDT2025-01-17156.70156.95158.20-5.18-3.20%3631,8440.00%
NVDA250221C013000002024-06-07 3:55PM EDT2025-02-21175.68173.70176.50+2.03+1.17%294490.00%
NVDA250321C013000002024-06-07 3:55PM EDT2025-03-21187.58185.70188.55-4.67-2.43%418180.00%
NVDA250620C013000002024-06-07 3:13PM EDT2025-06-20221.50222.25224.35-5.55-2.44%429660.00%
NVDA250919C013000002024-06-07 2:51PM EDT2025-09-19253.00253.20257.60-0.15-0.06%112860.00%
NVDA251219C013000002024-06-07 3:20PM EDT2025-12-19282.04283.00286.30-1.96-0.69%211570.00%
NVDA260116C013000002024-06-07 3:54PM EDT2026-01-16289.86291.05294.35-3.72-1.27%559020.00%
NVDA260618C013000002024-06-07 3:57PM EDT2026-06-18333.79333.60337.85+6.69+2.05%51660.00%
NVDA261218C013000002024-06-07 1:06PM EDT2026-12-18385.00376.45382.30+8.70+2.31%253,7640.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621P013000002024-06-07 3:59PM EDT2024-06-21105.40103.75106.05-5.05-4.57%1292630.00%
NVDA240628P013000002024-06-07 1:26PM EDT2024-06-28110.00109.90112.25-4.83-4.21%2270.00%
NVDA240705P013000002024-06-07 10:22AM EDT2024-07-05133.35114.10116.25+15.55+13.20%4210.00%
NVDA240712P013000002024-06-07 3:40PM EDT2024-07-12121.00118.45121.20-8.00-6.20%161100.00%
NVDA240719P013000002024-06-07 3:54PM EDT2024-07-19127.75124.00125.80-11.53-8.28%1274570.00%
NVDA240816P013000002024-06-07 3:56PM EDT2024-08-16142.60141.00144.00-2.42-1.67%141650.00%
NVDA240920P013000002024-06-07 12:43PM EDT2024-09-20171.35166.25168.30+5.30+3.19%62500.00%
NVDA241018P013000002024-06-07 1:56PM EDT2024-10-18176.18176.20178.30-7.01-3.83%13610.00%
NVDA241115P013000002024-06-07 11:08AM EDT2024-11-15201.95187.15190.25+7.80+4.02%1510.00%
NVDA241220P013000002024-06-07 11:48AM EDT2024-12-20213.54201.00204.60+9.19+4.50%54780.00%
NVDA250117P013000002024-06-07 3:47PM EDT2025-01-17209.14207.60211.30-3.06-1.44%52530.00%
NVDA250221P013000002024-06-06 9:49AM EDT2025-02-21217.71219.10221.600.00-2240.00%
NVDA250321P013000002024-06-06 9:48AM EDT2025-03-21222.04227.20229.700.00-101620.00%
NVDA250620P013000002024-06-05 3:25PM EDT2025-06-20245.70248.95251.850.00-19570.00%
NVDA250919P013000002024-06-06 3:56PM EDT2025-09-19272.24266.85271.000.00-2190.00%
NVDA251219P013000002024-06-06 3:26PM EDT2025-12-19294.00284.45288.450.00-4130.00%
NVDA260116P013000002024-06-07 11:26AM EDT2026-01-16300.13288.45291.95+5.16+1.75%10590.00%
NVDA260618P013000002024-06-04 1:04PM EDT2026-06-18336.64312.05315.950.00-3420.00%
NVDA261218P013000002024-06-07 10:24AM EDT2026-12-18348.50328.85343.20+3.30+0.96%8690.00%