Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,93-3,16 (-2,61%)
Börsenschluss: 04:00PM EDT
118,00 +0,07 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726C001350002024-07-19 3:59PM EDT2024-07-260.150.150.16-0.22-59.46%24,50730,32360.06%
NVDA240802C001350002024-07-19 3:59PM EDT2024-08-020.630.600.64-0.47-42.73%3,61714,75555.66%
NVDA240809C001350002024-07-19 3:59PM EDT2024-08-091.191.151.18-0.60-33.52%2,3455,83454.05%
NVDA240816C001350002024-07-19 3:59PM EDT2024-08-161.721.701.74-0.70-28.93%8,19934,18053.22%
NVDA240823C001350002024-07-19 3:58PM EDT2024-08-232.252.182.29-0.79-25.99%7686,87652.42%
NVDA240830C001350002024-07-19 3:59PM EDT2024-08-304.404.354.55-0.95-17.76%1,2272,95364.86%
NVDA240920C001350002024-07-19 3:58PM EDT2024-09-205.755.705.80-1.12-16.30%2,73513,87160.22%
NVDA241018C001350002024-07-19 3:37PM EDT2024-10-187.277.307.40-1.21-14.27%4653,29257.32%
NVDA241115C001350002024-07-19 2:36PM EDT2024-11-158.948.909.05-1.26-12.35%571,25056.41%
NVDA241220C001350002024-07-19 3:57PM EDT2024-12-2011.2511.2011.35-1.05-8.54%2063,36957.28%
NVDA250117C001350002024-07-19 3:43PM EDT2025-01-1712.4512.3012.50-0.95-7.09%1155,31356.10%
NVDA250221C001350002024-07-19 1:45PM EDT2025-02-2113.9013.9014.20+0.25+1.83%91,43455.95%
NVDA250321C001350002024-07-19 2:29PM EDT2025-03-2115.3015.2515.60-1.17-7.10%1711,04356.22%
NVDA250620C001350002024-07-19 3:56PM EDT2025-06-2019.0219.0019.20-1.73-8.34%1852,56756.14%
NVDA250919C001350002024-07-18 3:46PM EDT2025-09-1922.3322.2022.60-1.57-6.57%659556.28%
NVDA251219C001350002024-07-19 1:02PM EDT2025-12-1925.3525.3025.80-0.65-2.50%131,80556.75%
NVDA260116C001350002024-07-19 3:47PM EDT2026-01-1626.2626.1026.50+0.16+0.61%548456.59%
NVDA260618C001350002024-07-19 12:00PM EDT2026-06-1831.6430.4031.10+0.17+0.54%1234956.96%
NVDA261218C001350002024-07-19 3:57PM EDT2026-12-1835.2834.8535.90-2.15-5.74%4151757.24%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726P001350002024-07-19 2:33PM EDT2024-07-2616.8616.8517.30+2.36+16.28%3253,23264.94%
NVDA240802P001350002024-07-19 3:57PM EDT2024-08-0217.4817.1517.65+3.02+20.89%1741,75354.69%
NVDA240809P001350002024-07-19 2:49PM EDT2024-08-0917.8417.6017.95+2.39+15.47%4861,80849.56%
NVDA240816P001350002024-07-19 3:50PM EDT2024-08-1618.3518.0018.35+2.54+16.07%34215,71448.00%
NVDA240823P001350002024-07-18 12:38PM EDT2024-08-2318.6518.2519.00+1.45+8.43%312,23649.51%
NVDA240830P001350002024-07-19 3:57PM EDT2024-08-3020.5720.2020.85+1.96+10.53%1347657.50%
NVDA240920P001350002024-07-19 3:46PM EDT2024-09-2021.4021.4521.70+0.81+3.93%972,91753.08%
NVDA241018P001350002024-07-19 1:49PM EDT2024-10-1822.2022.3523.05+0.46+2.12%221,26151.06%
NVDA241115P001350002024-07-19 12:26PM EDT2024-11-1522.9523.4024.10+0.10+0.44%30138448.82%
NVDA241220P001350002024-07-19 12:41PM EDT2024-12-2024.9525.4025.70+0.80+3.31%701,47148.38%
NVDA250117P001350002024-07-19 1:56PM EDT2025-01-1726.2326.1026.40+1.65+6.71%1471846.67%
NVDA250221P001350002024-07-19 12:33PM EDT2025-02-2126.6326.9027.75-0.71-2.60%535046.55%
NVDA250321P001350002024-07-19 3:49PM EDT2025-03-2128.1528.0528.45+1.13+4.18%111545.65%
NVDA250620P001350002024-07-19 2:38PM EDT2025-06-2030.5530.2530.85+0.45+1.50%2638744.34%
NVDA250919P001350002024-07-17 12:29PM EDT2025-09-1932.6632.0033.050.00-2028043.67%
NVDA251219P001350002024-07-18 9:35AM EDT2025-12-1932.7534.0035.100.00-119943.31%
NVDA260116P001350002024-07-16 10:34AM EDT2026-01-1631.5034.3535.500.00-208942.88%
NVDA260618P001350002024-06-26 9:47AM EDT2026-06-1834.3735.8038.750.00--142.89%
NVDA261218P001350002024-07-12 2:47PM EDT2026-12-1834.6036.0541.150.00-29541.48%