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:1320.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628C013200002024-06-07 3:58PM EDT2024-06-2819.2518.6019.20-5.00-20.62%411551,292.87%
NVDA240705C013200002024-06-07 3:33PM EDT2024-07-0524.3122.9524.00-4.55-15.77%20318933.25%
NVDA240712C013200002024-06-07 2:45PM EDT2024-07-1230.7028.8529.60-2.75-8.22%979804.66%
NVDA240719C013200002024-06-07 3:57PM EDT2024-07-1935.5535.1035.90-4.55-11.35%104480739.50%
NVDA240726C013200002024-06-07 2:22PM EDT2024-07-2640.0538.7545.60+40.05-117702.51%
NVDA240816C013200002024-06-07 3:00PM EDT2024-08-1657.7057.2558.35-4.31-6.95%841,542633.03%
NVDA240920C013200002024-06-07 3:59PM EDT2024-09-2088.8788.0088.95-4.70-5.02%1124,282640.37%
NVDA241018C013200002024-06-07 3:27PM EDT2024-10-18102.85102.45104.20-1.89-1.80%49185647.14%
NVDA241115C013200002024-06-07 11:45AM EDT2024-11-15113.65118.40120.10-7.10-5.88%395736.94%
NVDA241220C013200002024-06-07 9:42AM EDT2024-12-20132.14138.75140.35-3.41-2.52%31770.00%
NVDA250117C013200002024-06-07 2:21PM EDT2025-01-17147.70149.55151.05-0.35-0.24%93160.00%
NVDA250221C013200002024-06-07 12:10PM EDT2025-02-21162.70166.05169.35-13.41-7.61%8290.00%
NVDA250321C013200002024-06-07 3:56PM EDT2025-03-21179.45177.95181.30-10.44-5.50%3750.00%
NVDA250620C013200002024-06-07 10:23AM EDT2025-06-20206.75214.70217.00-7.31-3.41%22010.00%
NVDA250919C013200002024-06-05 10:44AM EDT2025-09-19241.13245.70250.550.00-340.00%
NVDA251219C013200002024-06-07 12:05PM EDT2025-12-19269.29275.45279.90-14.81-5.21%1890.00%
NVDA260116C013200002024-06-06 11:57AM EDT2026-01-16284.00283.50286.450.00-1870.00%
NVDA260618C013200002024-06-06 11:00AM EDT2026-06-18330.00326.20330.850.00-1250.00%
NVDA261218C013200002024-06-07 2:37PM EDT2026-12-18371.45369.00375.60-3.86-1.03%31860.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628P013200002024-06-05 3:55PM EDT2024-06-28118.00125.50128.30+118.00--30.00%
NVDA240705P013200002024-06-05 3:59PM EDT2024-07-05122.85128.60133.65+122.85--10.00%
NVDA240712P013200002024-06-06 10:02AM EDT2024-07-12140.00133.40138.20+140.00--10.00%
NVDA240719P013200002024-06-07 11:10AM EDT2024-07-19157.23138.35140.65+22.23+16.47%31110.00%
NVDA240816P013200002024-06-07 1:15PM EDT2024-08-16154.80154.55158.10-3.94-2.48%19340.00%
NVDA240920P013200002024-06-06 3:22PM EDT2024-09-20189.07178.40181.500.00-14420.00%
NVDA241018P013200002024-06-06 9:57AM EDT2024-10-18200.00188.20193.300.00-170.00%
NVDA241115P013200002024-06-06 11:31AM EDT2024-11-15206.00199.75204.100.00-550.00%
NVDA241220P013200002024-06-06 3:38PM EDT2024-12-20220.00213.60216.450.00-13190.00%
NVDA250117P013200002024-06-07 12:12PM EDT2025-01-17228.20219.85223.65-4.58-1.97%2370.00%
NVDA250221P013200002024-06-05 3:14PM EDT2025-02-21226.75231.05234.100.00-120.00%
NVDA250620P013200002024-06-06 3:21PM EDT2025-06-20269.10261.05263.800.00-190.00%
NVDA250919P013200002024-06-07 10:40AM EDT2025-09-19290.80278.55283.15-53.78-15.61%1300.00%
NVDA251219P013200002024-06-04 3:46PM EDT2025-12-19317.70296.35300.250.00-8100.00%
NVDA260116P013200002024-05-28 2:22PM EDT2026-01-16331.27300.35304.200.00-110.00%
NVDA260618P013200002024-06-03 10:34AM EDT2026-06-18352.71323.65328.250.00-1950.00%
NVDA261218P013200002024-06-03 10:15AM EDT2026-12-18373.72340.70354.150.00-1250.00%