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:205.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726C002050002024-07-19 3:06PM EDT2024-07-260.010.000.010.00-10,2311,004134.38%
NVDA240802C002050002024-07-19 3:31PM EDT2024-08-020.020.010.03+0.01+100.00%235656103.13%
NVDA240809C002050002024-07-19 2:55PM EDT2024-08-090.020.020.04-0.01-33.33%453486.72%
NVDA240816C002050002024-07-19 3:36PM EDT2024-08-160.050.040.05+0.02+66.67%531,91577.73%
NVDA240823C002050002024-07-19 3:39PM EDT2024-08-230.060.060.09-0.01-14.29%5337373.24%
NVDA240830C002050002024-07-19 9:30AM EDT2024-08-300.310.240.29+0.08+34.78%17878.61%
NVDA240920C002050002024-07-19 3:54PM EDT2024-09-200.460.430.46-0.05-9.80%2441,91069.34%
NVDA241018C002050002024-07-19 2:44PM EDT2024-10-180.640.650.68-0.09-12.33%769761.67%
NVDA241115C002050002024-07-18 1:03PM EDT2024-11-151.010.981.03-0.10-9.01%825358.25%
NVDA241220C002050002024-07-19 3:49PM EDT2024-12-201.721.681.73-0.18-9.47%1186957.29%
NVDA250117C002050002024-07-19 3:44PM EDT2025-01-172.112.102.16-0.29-12.08%63,16355.51%
NVDA250221C002050002024-07-19 2:30PM EDT2025-02-212.812.822.94-0.19-6.33%163954.86%
NVDA250321C002050002024-07-19 3:17PM EDT2025-03-213.603.553.70-0.15-4.00%1047454.98%
NVDA250620C002050002024-07-18 2:56PM EDT2025-06-206.305.856.00-0.05-0.79%501,12654.55%
NVDA250919C002050002024-07-09 12:48PM EDT2025-09-198.658.108.60-3.30-27.62%43054.55%
NVDA251219C002050002024-07-19 10:59AM EDT2025-12-1911.2010.7010.95+0.20+1.82%61,32854.75%
NVDA260116C002050002024-07-19 12:15PM EDT2026-01-1611.8511.3511.60-0.33-2.71%1001,14054.61%
NVDA260618C002050002024-07-18 10:06AM EDT2026-06-1816.5015.2515.750.00-27655.01%
NVDA261218C002050002024-07-18 3:21PM EDT2026-12-1819.9519.7520.20-0.53-2.59%61,20155.33%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240802P002050002024-06-28 11:53AM EDT2024-08-0278.7384.2588.250.00-40181.40%
NVDA240816P002050002024-06-24 3:51PM EDT2024-08-1686.1484.2588.250.00--0125.88%
NVDA240920P002050002024-07-16 9:54AM EDT2024-09-2076.8084.2088.250.00-5083.11%
NVDA241018P002050002024-06-26 1:09PM EDT2024-10-1881.3584.2088.250.00--068.99%
NVDA241115P002050002024-06-14 9:31AM EDT2024-11-1575.1574.2076.650.00-1100.00%
NVDA241220P002050002024-06-20 12:10PM EDT2024-12-2070.0586.3587.700.00--146.97%
NVDA250117P002050002024-07-01 2:01PM EDT2025-01-1781.8186.4587.850.00-323344.90%
NVDA250321P002050002024-07-17 10:41AM EDT2025-03-2185.5285.9088.800.00-1145.59%
NVDA250620P002050002024-06-06 9:30AM EDT2025-06-201.5073.4082.350.00-600.00%
NVDA250919P002050002024-06-17 3:26PM EDT2025-09-1976.0085.7090.850.00--142.19%
NVDA251219P002050002024-07-01 9:31AM EDT2025-12-1985.5085.0099.400.00-10657.84%
NVDA261218P002050002024-07-15 2:59PM EDT2026-12-1885.9583.30102.000.00-1648.21%