Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,73+4,82 (+3,98%)
Ab 11:40AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:1400.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C014000002024-06-07 3:59PM EDT2024-06-142.002.002.10-2.21-52.49%4,6213,7161,213.48%
NVDA240621C014000002024-06-07 3:59PM EDT2024-06-214.854.704.80-2.51-34.10%2,2578,346758.59%
NVDA240628C014000002024-06-07 3:59PM EDT2024-06-288.458.358.65-3.85-31.30%533798649.07%
NVDA240705C014000002024-06-07 3:55PM EDT2024-07-0511.7011.1011.65-3.13-21.11%217472581.23%
NVDA240712C014000002024-06-07 3:54PM EDT2024-07-1215.3915.0015.75-4.61-23.05%89286548.78%
NVDA240719C014000002024-06-07 3:59PM EDT2024-07-1919.6819.5019.90-4.27-17.83%1,6372,776528.35%
NVDA240726C014000002024-06-07 3:13PM EDT2024-07-2625.0021.8027.55+25.00-6-517.38%
NVDA240816C014000002024-06-07 3:56PM EDT2024-08-1637.6037.3038.05-4.64-10.98%6842,396490.53%
NVDA240920C014000002024-06-07 3:59PM EDT2024-09-2065.3564.8065.60-4.29-6.16%4,0872,550503.41%
NVDA241018C014000002024-06-07 3:47PM EDT2024-10-1879.7877.8579.10-3.32-4.00%52920497.03%
NVDA241115C014000002024-06-07 3:36PM EDT2024-11-1594.0093.3094.70-3.93-4.01%54976517.00%
NVDA241220C014000002024-06-07 3:13PM EDT2024-12-20113.00112.70113.950.00-1221,201586.82%
NVDA250117C014000002024-06-07 3:44PM EDT2025-01-17126.07123.30124.40-1.93-1.51%1351,881727.25%
NVDA250221C014000002024-06-07 3:57PM EDT2025-02-21141.04140.05142.45+4.04+2.95%121730.00%
NVDA250321C014000002024-06-07 3:59PM EDT2025-03-21153.27151.90153.65+3.27+2.18%121880.00%
NVDA250620C014000002024-06-07 3:51PM EDT2025-06-20188.75187.50190.25+2.10+1.13%436290.00%
NVDA250919C014000002024-06-07 12:14PM EDT2025-09-19217.00218.60222.90-8.24-3.66%31000.00%
NVDA251219C014000002024-06-07 3:31PM EDT2025-12-19250.32248.50251.80+1.82+0.73%42970.00%
NVDA260116C014000002024-06-07 1:06PM EDT2026-01-16263.00256.50260.00+0.50+0.19%155620.00%
NVDA260618C014000002024-06-07 12:53PM EDT2026-06-18300.13299.70304.05-4.87-1.60%11400.00%
NVDA261218C014000002024-06-07 3:59PM EDT2026-12-18346.75343.00348.90+2.25+0.65%278770.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P014000002024-06-07 2:55PM EDT2024-06-14195.00191.30193.85-4.16-2.09%25430.00%
NVDA240621P014000002024-06-07 1:02PM EDT2024-06-21193.00193.05196.00+3.05+1.61%12400.00%
NVDA240628P014000002024-06-07 3:53PM EDT2024-06-28199.51196.10198.35-6.59-3.20%340.00%
NVDA240705P014000002024-06-06 10:05AM EDT2024-07-05206.18196.70201.05+206.18--10.00%
NVDA240719P014000002024-06-07 1:14PM EDT2024-07-19200.47203.25205.70-20.83-9.41%5250.00%
NVDA240816P014000002024-06-07 3:18PM EDT2024-08-16222.00214.95218.60-14.00-5.93%13200.00%
NVDA240920P014000002024-06-07 12:43PM EDT2024-09-20241.55234.65238.65+3.88+1.63%5140.00%
NVDA241018P014000002024-06-05 10:51AM EDT2024-10-18251.75243.40249.250.00-130.00%
NVDA241115P014000002024-06-06 12:16PM EDT2024-11-15263.50252.85259.200.00-110.00%
NVDA241220P014000002024-06-05 11:37AM EDT2024-12-20273.25266.00270.100.00-6620.00%
NVDA250117P014000002024-06-07 2:44PM EDT2025-01-17277.22272.00276.60-0.26-0.09%2490.00%
NVDA250221P014000002024-06-05 3:22PM EDT2025-02-21278.98282.40289.200.00-8120.00%
NVDA250321P014000002024-06-04 10:53AM EDT2025-03-21326.60290.90297.400.00-6110.00%
NVDA250620P014000002024-06-07 11:48AM EDT2025-06-20324.99311.55316.50+6.20+1.94%3160.00%
NVDA250919P014000002024-06-06 3:56PM EDT2025-09-19334.49325.40337.90+334.49--60.00%
NVDA251219P014000002024-06-06 9:45AM EDT2025-12-19337.83345.35351.300.00-130.00%
NVDA260116P014000002024-06-06 10:03AM EDT2026-01-16355.62348.80355.450.00-10450.00%
NVDA260618P014000002024-06-06 1:53PM EDT2026-06-18384.46369.85379.450.00-141720.00%
NVDA261218P014000002024-06-06 10:46AM EDT2026-12-18397.00390.65407.150.00-38800.00%