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:145.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726C001450002024-07-19 3:52PM EDT2024-07-260.050.040.06-0.03-37.50%15,46413,36371.48%
NVDA240802C001450002024-07-19 3:56PM EDT2024-08-020.170.170.18-0.13-43.33%9305,64858.69%
NVDA240809C001450002024-07-19 3:42PM EDT2024-08-090.390.380.42-0.22-36.07%1,3585,54855.42%
NVDA240816C001450002024-07-19 3:57PM EDT2024-08-160.690.670.70-0.28-28.87%1,33019,98953.86%
NVDA240823C001450002024-07-19 3:59PM EDT2024-08-231.020.971.03-0.32-23.88%3233,34152.88%
NVDA240830C001450002024-07-19 3:58PM EDT2024-08-302.552.482.58-0.60-19.05%4352,66264.31%
NVDA240920C001450002024-07-19 3:58PM EDT2024-09-203.653.553.65-0.75-17.05%58521,06259.78%
NVDA241018C001450002024-07-19 3:52PM EDT2024-10-184.954.905.05-0.95-16.10%12,6362,19256.90%
NVDA241115C001450002024-07-19 3:36PM EDT2024-11-156.356.356.50-1.05-14.19%7611,71855.96%
NVDA241220C001450002024-07-19 3:37PM EDT2024-12-208.418.458.60-0.54-6.03%1763,78756.71%
NVDA250117C001450002024-07-19 3:07PM EDT2025-01-179.709.509.65-0.25-2.51%422,33255.52%
NVDA250221C001450002024-07-19 2:25PM EDT2025-02-2111.0410.7011.30-0.95-7.92%353,53154.94%
NVDA250321C001450002024-07-19 2:28PM EDT2025-03-2112.4512.3512.65-0.85-6.39%31,29355.72%
NVDA250620C001450002024-07-19 11:23AM EDT2025-06-2015.8516.0016.20+0.20+1.28%132,64655.66%
NVDA250919C001450002024-07-19 12:07PM EDT2025-09-1920.0519.2019.60-0.40-1.96%748255.87%
NVDA251219C001450002024-07-19 1:32PM EDT2025-12-1922.5022.2027.70+0.14+0.63%82660.63%
NVDA260116C001450002024-07-19 2:55PM EDT2026-01-1623.2023.0023.40-1.65-6.64%179056.01%
NVDA260618C001450002024-07-17 11:14AM EDT2026-06-1828.4027.3028.100.00-108256.43%
NVDA261218C001450002024-07-19 1:21PM EDT2026-12-1832.2531.9032.90-1.10-3.30%17520056.75%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726P001450002024-07-19 3:34PM EDT2024-07-2626.8924.2028.15+3.14+13.22%1947128.61%
NVDA240802P001450002024-07-19 11:23AM EDT2024-08-0225.2026.6527.40+1.11+4.61%513666.11%
NVDA240809P001450002024-07-17 1:12PM EDT2024-08-0927.2326.8527.450.00-101,72554.83%
NVDA240816P001450002024-07-19 9:37AM EDT2024-08-1627.1227.1027.50+2.82+11.60%41,46548.44%
NVDA240823P001450002024-07-15 12:01PM EDT2024-08-2319.4527.1527.900.00-9171,07150.39%
NVDA240830P001450002024-07-16 12:28PM EDT2024-08-3028.1527.1529.75+5.29+23.14%11152.78%
NVDA240920P001450002024-07-19 2:26PM EDT2024-09-2029.3529.2529.70+0.30+1.03%9890751.38%
NVDA241018P001450002024-07-18 11:36AM EDT2024-10-1830.6528.1530.950.00-18351.17%
NVDA241115P001450002024-07-18 11:50AM EDT2024-11-1531.2030.9031.750.00-1814648.39%
NVDA241220P001450002024-07-12 3:27PM EDT2024-12-2024.7032.3033.150.00-2710047.88%
NVDA250117P001450002024-07-17 9:48AM EDT2025-01-1732.4033.0033.80+0.83+2.63%334446.23%
NVDA250221P001450002024-07-18 12:17PM EDT2025-02-2133.6733.6535.000.00-533945.98%
NVDA250321P001450002024-07-17 9:49AM EDT2025-03-2134.0534.5535.85+0.50+1.49%1311445.64%
NVDA250620P001450002024-07-19 11:09AM EDT2025-06-2036.1337.1537.75+0.28+0.78%181,16243.41%
NVDA251219P001450002024-07-09 9:44AM EDT2025-12-1934.3536.0050.000.00-41057.06%
NVDA260116P001450002024-07-12 11:16AM EDT2026-01-1635.4040.7047.000.00--2550.35%
NVDA261218P001450002024-07-19 2:28PM EDT2026-12-1847.2042.0050.20-0.59-1.23%545644.00%