Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,51+4,60 (+3,81%)
Ab 11:44AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:1650.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C016500002024-06-07 3:59PM EDT2024-06-140.360.170.46-0.47-56.63%1,0497931,022.66%
NVDA240621C016500002024-06-07 3:52PM EDT2024-06-210.850.730.83-0.74-46.54%102362616.99%
NVDA240628C016500002024-06-07 3:59PM EDT2024-06-281.731.531.72-0.72-29.39%87102518.26%
NVDA240705C016500002024-06-07 3:59PM EDT2024-07-052.252.062.43-0.93-29.25%4778455.96%
NVDA240712C016500002024-06-07 3:52PM EDT2024-07-123.603.003.40+3.60-6-422.78%
NVDA240719C016500002024-06-07 3:56PM EDT2024-07-194.354.204.40-1.06-19.59%143337400.27%
NVDA240816C016500002024-06-07 3:57PM EDT2024-08-1610.5410.2010.60-1.96-15.68%2865357.96%
NVDA240920C016500002024-06-07 3:56PM EDT2024-09-2024.4024.3024.70-0.80-3.17%28108356.80%
NVDA241018C016500002024-06-07 3:53PM EDT2024-10-1832.9732.5033.30-0.53-1.58%873345.54%
NVDA241115C016500002024-06-06 1:00PM EDT2024-11-1541.5542.9543.950.00-1181345.62%
NVDA241220C016500002024-06-06 9:43AM EDT2024-12-2073.6557.8559.100.00-1102354.47%
NVDA250117C016500002024-06-07 2:13PM EDT2025-01-1765.3666.2567.25-2.84-4.16%1690353.88%
NVDA250221C016500002024-06-07 1:58PM EDT2025-02-2184.0580.0082.25+3.35+4.15%40202369.28%
NVDA250321C016500002024-06-07 3:33PM EDT2025-03-2191.6090.4092.10+0.35+0.38%33173382.57%
NVDA250620C016500002024-06-07 1:10PM EDT2025-06-20126.67122.70124.75+8.04+6.78%12188564.21%
NVDA251219C016500002024-06-07 3:16PM EDT2025-12-19180.99180.80183.45-6.73-3.59%5290.00%
NVDA260116C016500002024-06-06 1:14PM EDT2026-01-16184.75188.35190.850.00-101400.00%
NVDA260618C016500002024-06-07 3:55PM EDT2026-06-18230.50231.10234.20+29.50+14.68%100140.00%
NVDA261218C016500002024-06-07 12:25PM EDT2026-12-18280.50274.45280.00+7.31+2.68%8290.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P016500002024-06-06 10:58AM EDT2024-06-14436.65438.35444.35+436.65--00.00%
NVDA240621P016500002024-06-05 3:09PM EDT2024-06-21430.20438.20444.150.00-1400.00%
NVDA240628P016500002024-06-05 2:30PM EDT2024-06-28434.75437.55443.40+434.75--10.00%
NVDA240705P016500002024-06-06 10:07AM EDT2024-07-05436.75437.45444.90+436.75--10.00%
NVDA240719P016500002024-06-03 2:25PM EDT2024-07-19512.30440.80443.500.00-400.00%
NVDA240816P016500002024-06-04 9:57AM EDT2024-08-16506.82441.40445.600.00-210.00%
NVDA240920P016500002024-05-31 3:50PM EDT2024-09-20549.00447.25451.450.00-110.00%
NVDA241018P016500002024-04-17 11:54AM EDT2024-10-18791.17718.30731.850.00-400.00%
NVDA241115P016500002024-03-08 3:03PM EDT2024-11-15773.49763.85777.100.00-1200.00%
NVDA241220P016500002024-05-29 10:15AM EDT2024-12-20529.56462.55469.050.00-210.00%
NVDA250117P016500002024-06-05 2:04PM EDT2025-01-17465.00467.25473.500.00-190.00%
NVDA250221P016500002024-03-08 3:20PM EDT2025-02-21775.13762.75776.150.00-16210.00%
NVDA250321P016500002024-03-08 12:42PM EDT2025-03-21751.60763.10776.550.00-110.00%
NVDA250620P016500002024-03-25 3:05PM EDT2025-06-20712.62844.00862.000.00-200.00%
NVDA251219P016500002024-04-17 12:33PM EDT2025-12-19804.11729.15746.000.00--00.00%
NVDA260618P016500002024-04-05 9:38AM EDT2026-06-18796.65768.00788.000.00-100.00%
NVDA261218P016500002024-06-05 3:48PM EDT2026-12-18565.33562.05579.200.00-220.00%