Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,70+4,79 (+3,96%)
Ab 12:22PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:1360.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C013600002024-06-07 3:59PM EDT2024-06-143.533.503.60-2.97-45.69%6596841,308.11%
NVDA240621C013600002024-06-07 3:59PM EDT2024-06-217.707.157.75-3.80-33.04%342909817.97%
NVDA240628C013600002024-06-07 3:48PM EDT2024-06-2813.6212.4012.85-1.28-8.59%158298702.08%
NVDA240705C013600002024-06-07 3:06PM EDT2024-07-0517.5015.9016.55-4.50-20.45%539627.80%
NVDA240712C013600002024-06-07 3:12PM EDT2024-07-1222.3020.7021.75-5.70-20.36%45593.19%
NVDA240719C013600002024-06-07 3:58PM EDT2024-07-1926.4726.0526.55-6.03-18.55%702,800570.39%
NVDA240726C013600002024-06-07 3:51PM EDT2024-07-2632.6528.6035.25+32.65-1-557.64%
NVDA240816C013600002024-06-07 3:56PM EDT2024-08-1646.6546.4547.25-6.40-12.06%133651530.95%
NVDA240920C013600002024-06-07 3:14PM EDT2024-09-2075.2475.7076.25-1.76-2.29%94726548.00%
NVDA241018C013600002024-06-07 2:00PM EDT2024-10-1891.0089.3590.60-0.27-0.30%2101547.55%
NVDA241115C013600002024-06-07 3:04PM EDT2024-11-15106.85105.20106.50+5.24+5.16%9333584.49%
NVDA241220C013600002024-06-07 12:06PM EDT2024-12-20119.75125.05126.45-6.82-5.39%252000.00%
NVDA250117C013600002024-06-07 3:50PM EDT2025-01-17136.88135.95137.45+2.58+1.92%964900.00%
NVDA250221C013600002024-06-05 2:48PM EDT2025-02-21159.25152.85154.700.00-1140.00%
NVDA250321C013600002024-06-07 3:46PM EDT2025-03-21166.54163.85167.05+8.25+5.21%11430.00%
NVDA250620C013600002024-06-07 3:54PM EDT2025-06-20200.50200.45202.85+0.40+0.20%32780.00%
NVDA250919C013600002024-06-05 2:44PM EDT2025-09-19238.83231.65236.050.00-2110.00%
NVDA251219C013600002024-06-06 11:15AM EDT2025-12-19264.88261.45265.400.00-11800.00%
NVDA260116C013600002024-06-06 2:06PM EDT2026-01-16264.47269.55272.500.00-31160.00%
NVDA260618C013600002024-06-06 12:18PM EDT2026-06-18309.20312.50316.900.00-1180.00%
NVDA261218C013600002024-06-07 1:45PM EDT2026-12-18361.20355.60362.35+5.49+1.54%2540.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P013600002024-06-07 2:08PM EDT2024-06-14159.40152.65155.10-2.95-1.82%370.00%
NVDA240621P013600002024-06-07 2:38PM EDT2024-06-21165.45155.45158.30+2.80+1.72%910.00%
NVDA240628P013600002024-06-05 2:29PM EDT2024-06-28155.85159.55162.400.00-580.00%
NVDA240705P013600002024-05-28 3:52PM EDT2024-07-05232.56161.40166.050.00-420.00%
NVDA240719P013600002024-06-06 3:01PM EDT2024-07-19178.00169.75172.250.00-260.00%
NVDA240816P013600002024-06-07 2:16PM EDT2024-08-16195.55183.45186.75-10.50-5.10%13300.00%
NVDA240920P013600002024-06-07 12:22PM EDT2024-09-20212.50205.85209.50+10.35+5.12%5150.00%
NVDA241018P013600002024-06-07 11:37AM EDT2024-10-18230.40215.20218.40-22.90-9.04%240.00%
NVDA241115P013600002024-06-05 3:55PM EDT2024-11-15219.87225.70229.900.00-140.00%
NVDA241220P013600002024-06-06 3:22PM EDT2024-12-20250.00238.70243.400.00-1400.00%
NVDA250117P013600002024-06-07 1:44PM EDT2025-01-17247.57245.75250.20-4.23-1.68%10530.00%
NVDA250221P013600002024-05-24 11:17AM EDT2025-02-21353.40255.70259.950.00-220.00%
NVDA250321P013600002024-06-06 9:56AM EDT2025-03-21271.61264.25267.050.00-280.00%
NVDA250620P013600002024-03-07 12:40PM EDT2025-06-20477.90500.40509.950.00-110.00%
NVDA251219P013600002024-06-04 3:46PM EDT2025-12-19343.60320.65326.050.00-8160.00%
NVDA260116P013600002024-06-07 9:41AM EDT2026-01-16339.95324.65331.65-238.57-41.24%1560.00%
NVDA260618P013600002024-06-05 3:06PM EDT2026-06-18348.90348.00352.500.00-51260.00%
NVDA261218P013600002024-06-04 10:46AM EDT2026-12-18396.70366.55379.850.00-1410.00%