Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,53+4,61 (+3,82%)
Ab 12:28PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:1750.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C017500002024-06-07 3:59PM EDT2024-06-140.240.190.26-0.24-50.00%9143691,007.81%
NVDA240621C017500002024-06-07 3:58PM EDT2024-06-210.530.220.52-0.47-47.00%65851579.49%
NVDA240628C017500002024-06-07 3:59PM EDT2024-06-281.180.961.18-0.68-36.56%3488499.71%
NVDA240705C017500002024-06-07 3:52PM EDT2024-07-051.641.351.69-0.76-31.67%2062439.55%
NVDA240712C017500002024-06-07 3:44PM EDT2024-07-122.461.972.37+2.46-10-405.76%
NVDA240719C017500002024-06-07 2:16PM EDT2024-07-193.152.812.98-0.60-16.00%62444382.08%
NVDA240726C017500002024-06-07 2:27PM EDT2024-07-266.002.096.20+6.00-1-371.24%
NVDA240816C017500002024-06-07 3:59PM EDT2024-08-166.876.707.00-1.43-17.23%155464334.38%
NVDA240920C017500002024-06-07 3:02PM EDT2024-09-2018.1016.8517.25-1.45-7.42%28379328.07%
NVDA241018C017500002024-06-06 3:52PM EDT2024-10-1826.2723.0523.900.00-864315.61%
NVDA241115C017500002024-06-07 2:45PM EDT2024-11-1533.0031.8532.50-0.25-0.75%179314.34%
NVDA241220C017500002024-06-07 3:17PM EDT2024-12-2044.9044.3045.55-2.40-5.07%2552319.67%
NVDA250117C017500002024-06-07 1:06PM EDT2025-01-1754.7651.6552.65-0.24-0.44%1139317.32%
NVDA250221C017500002024-06-06 9:55AM EDT2025-02-2164.5064.1565.650.00-179326.51%
NVDA250321C017500002024-06-07 2:43PM EDT2025-03-2175.0572.8075.30-1.55-2.02%51,463333.30%
NVDA250620C017500002024-06-07 9:56AM EDT2025-06-20104.00103.60105.50+1.07+1.04%387382.23%
NVDA251219C017500002024-06-07 3:12PM EDT2025-12-19161.05159.40162.35+1.92+1.21%15880.00%
NVDA260116C017500002024-06-06 11:08AM EDT2026-01-16171.00166.75169.000.00-5530.00%
NVDA260618C017500002024-06-06 3:47PM EDT2026-06-18210.38208.75211.700.00-2690.00%
NVDA261218C017500002024-06-05 3:38PM EDT2026-12-18259.95252.65256.500.00-36890.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P017500002024-06-06 3:12PM EDT2024-06-14545.90538.20545.10+545.90--00.00%
NVDA240621P017500002024-06-06 11:27AM EDT2024-06-21546.05538.25544.200.00-400.00%
NVDA240719P017500002024-06-04 3:32PM EDT2024-07-19590.52537.95544.300.00-1800.00%
NVDA240816P017500002024-06-06 2:44PM EDT2024-08-16548.20539.50544.000.00-110.00%
NVDA240920P017500002024-06-07 12:39PM EDT2024-09-20547.45541.60546.50+11.20+2.09%8220.00%
NVDA241018P017500002024-03-11 3:06PM EDT2024-10-18888.30874.80888.650.00-1000.00%
NVDA241115P017500002024-03-11 3:47PM EDT2024-11-15891.05874.80889.400.00-3000.00%
NVDA241220P017500002024-03-12 3:30PM EDT2024-12-20850.10837.20849.650.00-200.00%
NVDA250117P017500002024-04-03 9:30AM EDT2025-01-17864.620.000.000.00-100.00%
NVDA250221P017500002024-03-07 3:14PM EDT2025-02-21828.60860.00878.750.00--00.00%
NVDA260116P017500002024-03-08 12:42PM EDT2026-01-16853.90863.30882.000.00-110.00%
NVDA260618P017500002024-05-28 1:07PM EDT2026-06-18671.57618.60635.150.00-54520.00%
NVDA261218P017500002024-06-05 2:08PM EDT2026-12-18642.94636.00655.800.00-10590.00%