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:170.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726C001700002024-07-19 3:59PM EDT2024-07-260.020.010.030.00-90510,631105.47%
NVDA240802C001700002024-07-19 3:46PM EDT2024-08-020.030.030.040.00-1652,48876.17%
NVDA240809C001700002024-07-19 3:29PM EDT2024-08-090.060.060.07-0.02-25.00%1332,48266.02%
NVDA240816C001700002024-07-19 3:55PM EDT2024-08-160.120.120.14-0.04-25.00%24312,23262.21%
NVDA240823C001700002024-07-19 3:49PM EDT2024-08-230.200.200.23-0.05-20.00%3731,15359.77%
NVDA240830C001700002024-07-19 3:55PM EDT2024-08-300.730.710.77-0.20-21.51%7573568.02%
NVDA240920C001700002024-07-19 3:59PM EDT2024-09-201.241.211.24-0.21-14.48%1,28212,06661.91%
NVDA241018C001700002024-07-19 3:52PM EDT2024-10-181.871.841.90-0.38-16.89%3448,12157.23%
NVDA241115C001700002024-07-19 3:28PM EDT2024-11-152.742.722.79-0.36-11.61%2355,25755.81%
NVDA241220C001700002024-07-19 3:19PM EDT2024-12-204.234.154.30-0.57-11.88%1315,45256.28%
NVDA250117C001700002024-07-19 3:59PM EDT2025-01-175.054.955.05-0.60-10.62%66710,87654.93%
NVDA250221C001700002024-07-19 1:42PM EDT2025-02-216.066.156.35+0.09+1.51%371,00154.71%
NVDA250321C001700002024-07-19 3:59PM EDT2025-03-217.397.257.50+0.39+5.57%5362,67555.02%
NVDA250620C001700002024-07-19 3:50PM EDT2025-06-2010.5510.4010.80-0.45-4.09%369,29655.09%
NVDA250919C001700002024-07-18 11:31AM EDT2025-09-1912.9513.3513.750.00-211,34855.08%
NVDA251219C001700002024-07-19 3:40PM EDT2025-12-1916.5516.1016.65+0.05+0.30%142,15555.23%
NVDA260116C001700002024-07-19 3:52PM EDT2026-01-1617.1217.0017.35-0.81-4.52%377,21355.21%
NVDA260618C001700002024-07-19 2:38PM EDT2026-06-1821.4521.3521.80-1.10-4.88%311,40955.62%
NVDA261218C001700002024-07-19 2:23PM EDT2026-12-1826.3425.8526.50-1.47-5.29%1952,10455.81%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726P001700002024-07-15 2:09PM EDT2024-07-2642.2549.4553.250.00-42197.31%
NVDA240802P001700002024-07-15 1:32PM EDT2024-08-0241.9551.5053.250.00-20102.34%
NVDA240816P001700002024-07-19 2:43PM EDT2024-08-1652.0049.2053.25+12.50+31.65%100093.02%
NVDA240920P001700002024-07-18 1:26PM EDT2024-09-2050.3950.0052.550.00-218050.83%
NVDA241018P001700002024-07-19 9:54AM EDT2024-10-1849.9552.1553.00+7.55+17.81%106148.29%
NVDA241115P001700002024-07-17 1:25PM EDT2024-11-1552.7552.5053.400.00-3221745.83%
NVDA241220P001700002024-07-17 2:31PM EDT2024-12-2053.1553.3053.950.00-252443.99%
NVDA250117P001700002024-07-19 11:58AM EDT2025-01-1752.4553.5554.55-1.00-1.87%21,71943.73%
NVDA250221P001700002024-07-09 3:00PM EDT2025-02-2145.1053.1556.000.00-1146.25%
NVDA250321P001700002024-07-17 10:11AM EDT2025-03-2155.1054.5556.550.00-100145.53%
NVDA250620P001700002024-07-17 1:51PM EDT2025-06-2056.6552.0059.850.00-43748.06%
NVDA251219P001700002024-06-20 10:13AM EDT2025-12-1949.8458.5570.000.00-252958.11%
NVDA260116P001700002024-07-10 1:01PM EDT2026-01-1650.3958.7070.000.00-133656.60%
NVDA260618P001700002024-07-17 12:45PM EDT2026-06-1862.9752.5072.000.00-19253.13%
NVDA261218P001700002024-07-12 3:31PM EDT2026-12-1857.5055.0073.950.00-2881,06249.99%