Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,24+1,84 (+1,44%)
Börsenschluss: 04:00PM EDT
129,90 +0,66 (+0,51%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:180.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C001800002024-07-12 2:58PM EDT2024-07-190.010.000.010.00-5749,53178.13%
NVDA240726C001800002024-07-12 3:10PM EDT2024-07-260.030.010.04-0.02-40.00%6711,66364.06%
NVDA240802C001800002024-07-12 3:57PM EDT2024-08-020.060.060.07-0.01-14.29%3373,26458.40%
NVDA240809C001800002024-07-12 2:32PM EDT2024-08-090.120.110.15-0.05-29.41%90684455.47%
NVDA240816C001800002024-07-12 3:54PM EDT2024-08-160.270.240.270.00-5708,03255.03%
NVDA240823C001800002024-07-12 3:57PM EDT2024-08-230.810.660.90-0.01-1.22%17231361.87%
NVDA240920C001800002024-07-12 3:50PM EDT2024-09-201.701.711.78-0.03-1.73%8179,35358.06%
NVDA241018C001800002024-07-12 3:11PM EDT2024-10-182.852.593.00+0.22+8.37%16610,40556.12%
NVDA241115C001800002024-07-12 2:52PM EDT2024-11-153.783.703.85+0.13+3.56%172,50154.49%
NVDA241220C001800002024-07-12 3:21PM EDT2024-12-205.705.355.55+0.45+8.57%22529,13954.93%
NVDA250117C001800002024-07-12 3:56PM EDT2025-01-176.406.306.50+0.30+4.92%40718,62253.95%
NVDA250221C001800002024-07-12 3:59PM EDT2025-02-218.027.908.20+0.22+2.82%1035,78854.47%
NVDA250321C001800002024-07-12 2:10PM EDT2025-03-219.759.059.40+0.85+9.55%86,26254.52%
NVDA250620C001800002024-07-12 1:14PM EDT2025-06-2012.8512.5013.05+0.55+4.47%372,73854.53%
NVDA250919C001800002024-07-12 12:00PM EDT2025-09-1916.2215.4520.00+0.37+2.33%6043857.65%
NVDA251219C001800002024-07-12 3:50PM EDT2025-12-1919.1218.7019.40+0.67+3.63%121,46654.60%
NVDA260116C001800002024-07-12 2:39PM EDT2026-01-1620.0019.5020.55+0.55+2.83%15912,69954.76%
NVDA260618C001800002024-07-12 12:53PM EDT2026-06-1824.7320.9026.20+0.48+1.98%54,40253.41%
NVDA261218C001800002024-07-12 3:53PM EDT2026-12-1829.6527.9531.05+0.28+0.95%2013,62654.99%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P001800002024-07-11 3:35PM EDT2024-07-1951.4548.5052.000.00-22168.41%
NVDA240726P001800002024-07-12 2:29PM EDT2024-07-2648.5048.1551.90-12.06-19.91%10116.70%
NVDA240816P001800002024-07-12 10:16AM EDT2024-08-1651.0048.1052.00+0.25+0.49%50075.34%
NVDA240920P001800002024-07-12 2:23PM EDT2024-09-2049.5048.7552.75-0.10-0.20%997960.19%
NVDA241018P001800002024-07-09 3:50PM EDT2024-10-1849.8250.0052.400.00-65348.32%
NVDA241115P001800002024-06-27 9:50AM EDT2024-11-1556.4550.6053.750.00-226150.56%
NVDA241220P001800002024-07-12 1:05PM EDT2024-12-2052.2550.9554.60-0.45-0.85%4314248.51%
NVDA250117P001800002024-07-12 12:16PM EDT2025-01-1753.6051.3055.05+4.12+8.33%122446.51%
NVDA250321P001800002024-06-27 11:04AM EDT2025-03-2159.5053.2055.950.00-11143.15%
NVDA250620P001800002024-07-11 2:43PM EDT2025-06-2057.1156.8059.150.00-14444.85%
NVDA251219P001800002024-07-09 12:46PM EDT2025-12-1960.3056.0065.300.00-102147.13%
NVDA260116P001800002024-07-11 10:51AM EDT2026-01-1659.9956.0066.000.00-13947.08%
NVDA260618P001800002024-06-24 10:46AM EDT2026-06-1870.5459.7566.150.00-48041.89%
NVDA261218P001800002024-07-11 11:13AM EDT2026-12-1865.4662.9568.650.00-524640.54%