Deutsche Märkte schließen in 1 Stunde 18 Minute

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,68-2,76 (-2,15%)
Ab 10:12AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C001550002024-07-16 9:51AM EDT2024-07-190.010.010.020.00-312,54876.56%
NVDA240726C001550002024-07-16 9:57AM EDT2024-07-260.080.070.08-0.03-27.27%2374,83956.06%
NVDA240802C001550002024-07-16 9:57AM EDT2024-08-020.290.300.31-0.06-16.67%4034,61355.23%
NVDA240809C001550002024-07-16 9:55AM EDT2024-08-090.660.580.60-0.06-8.33%992,23453.81%
NVDA240816C001550002024-07-16 9:57AM EDT2024-08-160.940.981.00-0.20-16.39%2611,25754.00%
NVDA240823C001550002024-07-16 9:56AM EDT2024-08-231.351.341.40-0.13-8.39%174,74253.52%
NVDA240830C001550002024-07-16 9:47AM EDT2024-08-303.353.203.300.00-26865.61%
NVDA240920C001550002024-07-16 9:45AM EDT2024-09-204.624.154.25+0.07+1.54%277,71160.14%
NVDA241018C001550002024-07-15 3:19PM EDT2024-10-186.105.655.750.00-3511,34757.64%
NVDA241115C001550002024-07-16 9:41AM EDT2024-11-157.857.107.20+0.30+3.97%425956.35%
NVDA241220C001550002024-07-16 9:56AM EDT2024-12-209.509.559.65-0.45-4.43%251,03657.83%
NVDA250117C001550002024-07-15 3:45PM EDT2025-01-1711.0510.8511.000.00-916,35157.21%
NVDA250221C001550002024-07-15 3:09PM EDT2025-02-2112.8512.4512.600.00-91,10456.75%
NVDA250321C001550002024-07-15 9:48AM EDT2025-03-2114.6313.9014.100.00-198957.12%
NVDA250620C001550002024-07-16 9:32AM EDT2025-06-2018.3017.8017.95+0.15+0.83%11,89356.99%
NVDA250919C001550002024-07-15 3:42PM EDT2025-09-1921.6821.2521.450.00-113057.01%
NVDA251219C001550002024-07-15 9:36AM EDT2025-12-1925.9724.4524.850.00-107457.31%
NVDA260116C001550002024-07-16 9:38AM EDT2026-01-1625.9325.3025.50+0.13+0.50%1013257.05%
NVDA260618C001550002024-07-12 3:32PM EDT2026-06-1830.7629.8530.30-1.19-3.72%625457.21%
NVDA261218C001550002024-07-16 9:32AM EDT2026-12-1835.5434.9535.35-0.14-0.39%1026257.55%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P001550002024-07-15 11:42AM EDT2024-07-1925.5727.3528.450.00-220.00%
NVDA240726P001550002024-07-12 3:44PM EDT2024-07-2625.2527.3527.750.00-2020.00%
NVDA240802P001550002024-07-05 9:30AM EDT2024-08-0228.4527.2027.500.00-120.00%
NVDA240816P001550002024-07-15 9:30AM EDT2024-08-1625.5728.2028.750.00-257470.00%
NVDA240823P001550002024-07-11 2:52PM EDT2024-08-2327.8928.0028.500.00--290.00%
NVDA240920P001550002024-07-12 10:42AM EDT2024-09-2028.1430.3530.600.00-37540.06%
NVDA241018P001550002024-07-11 10:45AM EDT2024-10-1829.2031.3531.850.00-151741.70%
NVDA241115P001550002024-07-11 3:56PM EDT2024-11-1532.6532.9533.400.00-320143.89%
NVDA241220P001550002024-07-15 11:56AM EDT2024-12-2033.4533.7534.050.00-717341.19%
NVDA250117P001550002024-07-10 2:12PM EDT2025-01-1730.2534.7035.100.00-119341.47%
NVDA250221P001550002024-06-18 12:55PM EDT2025-02-2132.2535.0036.050.00-101240.85%
NVDA250321P001550002024-07-02 2:42PM EDT2025-03-2139.7036.1537.300.00-15341.86%
NVDA250620P001550002024-06-28 3:40PM EDT2025-06-2041.5039.1540.200.00-206342.25%
NVDA251219P001550002024-07-12 11:21AM EDT2025-12-1941.6043.2544.650.00-11141.74%
NVDA260116P001550002024-07-09 11:18AM EDT2026-01-1641.2542.2546.100.00--1043.05%
NVDA260618P001550002024-07-08 2:08PM EDT2026-06-1845.2444.7546.800.00-5539.10%
NVDA261218P001550002024-07-09 1:15PM EDT2026-12-1845.8046.6052.150.00-1141.70%