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:190.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726C001900002024-07-19 3:56PM EDT2024-07-260.020.010.02+0.01+100.00%5513,319120.31%
NVDA240802C001900002024-07-19 3:03PM EDT2024-08-020.020.010.02+0.01+100.00%9646,82084.38%
NVDA240809C001900002024-07-19 9:48AM EDT2024-08-090.030.030.05-0.01-25.00%155176.56%
NVDA240816C001900002024-07-19 3:41PM EDT2024-08-160.070.050.070.00-367,94669.34%
NVDA240823C001900002024-07-19 3:59PM EDT2024-08-230.110.100.120.00-1570066.70%
NVDA240830C001900002024-07-19 2:35PM EDT2024-08-300.380.360.41-0.03-7.32%2894773.14%
NVDA240920C001900002024-07-19 3:57PM EDT2024-09-200.650.630.65-0.05-7.14%1355,62865.31%
NVDA241018C001900002024-07-19 3:17PM EDT2024-10-180.940.961.00-0.12-11.32%765,31159.11%
NVDA241115C001900002024-07-19 2:02PM EDT2024-11-151.421.471.52+0.04+2.90%1205,38256.69%
NVDA241220C001900002024-07-19 3:48PM EDT2024-12-202.432.432.49-0.35-12.59%473,82656.41%
NVDA250117C001900002024-07-19 3:48PM EDT2025-01-173.002.983.05-0.30-9.09%17110,16654.87%
NVDA250221C001900002024-07-19 1:11PM EDT2025-02-213.903.904.05-0.30-7.14%111,21254.53%
NVDA250321C001900002024-07-19 2:26PM EDT2025-03-214.844.804.95-0.28-5.47%563,04454.76%
NVDA250620C001900002024-07-19 1:19PM EDT2025-06-207.507.457.60+0.35+4.90%71,99354.49%
NVDA250919C001900002024-07-17 3:58PM EDT2025-09-1910.299.9510.500.00--154.61%
NVDA251219C001900002024-07-19 11:53AM EDT2025-12-1913.3512.7513.05+0.47+3.65%1660854.88%
NVDA260116C001900002024-07-19 3:56PM EDT2026-01-1613.6513.4513.75-0.62-4.34%321,30854.76%
NVDA260618C001900002024-07-17 9:31AM EDT2026-06-1818.4017.5518.05-0.75-3.92%11,32055.17%
NVDA261218C001900002024-07-18 1:16PM EDT2026-12-1822.3522.1022.65-1.35-5.70%103,93055.47%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726P001900002024-06-21 9:30AM EDT2024-07-2661.7569.4573.250.00-50221.68%
NVDA240802P001900002024-07-17 10:34AM EDT2024-08-0270.3071.5073.250.00-10122.07%
NVDA240816P001900002024-06-24 1:14PM EDT2024-08-1670.7969.2573.250.00-10110.84%
NVDA240920P001900002024-07-15 11:58AM EDT2024-09-2061.5069.6072.350.00-401356.84%
NVDA241018P001900002024-07-02 9:37AM EDT2024-10-1868.2771.4072.650.00--153.44%
NVDA241115P001900002024-07-18 3:41PM EDT2024-11-1569.0071.7072.60-0.50-0.72%69546.00%
NVDA241220P001900002024-07-11 10:35AM EDT2024-12-2060.1071.9572.850.00-16943.47%
NVDA250117P001900002024-07-19 3:42PM EDT2025-01-1772.2771.7573.25-0.32-0.44%11443.54%
NVDA250321P001900002024-06-20 10:43AM EDT2025-03-2157.5071.6574.500.00-2144.64%
NVDA250620P001900002024-07-16 2:26PM EDT2025-06-2068.0269.2576.950.00-16046.83%
NVDA250919P001900002024-07-18 2:11PM EDT2025-09-1972.9072.2585.000.00-516660.55%
NVDA251219P001900002024-07-08 10:44AM EDT2025-12-1968.4275.4086.000.00-1056.91%
NVDA260116P001900002024-06-04 1:20PM EDT2026-01-1677.3264.2069.500.00-1500.00%
NVDA260618P001900002024-06-24 10:49AM EDT2026-06-1878.3069.0087.500.00-44451.44%
NVDA261218P001900002024-06-24 10:46AM EDT2026-12-1880.6870.6590.000.00-4449.36%