Deutsche Märkte öffnen in 6 Stunden 8 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
114,25-8,34 (-6,80%)
Börsenschluss: 04:00PM EDT
115,45 +1,20 (+1,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:210.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726C002100002024-07-19 2:47PM EDT2024-07-260.010.000.010.00-24,59149,814256.25%
NVDA240802C002100002024-07-22 2:32PM EDT2024-08-020.010.000.010.00-2218118.75%
NVDA240809C002100002024-07-24 3:14PM EDT2024-08-090.010.000.02-0.01-50.00%52858295.31%
NVDA240816C002100002024-07-24 3:28PM EDT2024-08-160.020.010.03-0.01-33.33%1702,70184.38%
NVDA240823C002100002024-07-24 10:55AM EDT2024-08-230.020.010.05-0.01-33.33%868876.95%
NVDA240830C002100002024-07-24 9:30AM EDT2024-08-300.170.130.18-0.06-26.09%1003783.59%
NVDA240920C002100002024-07-24 3:11PM EDT2024-09-200.300.270.31-0.07-18.92%514,42172.75%
NVDA241018C002100002024-07-24 3:44PM EDT2024-10-180.460.450.51-0.15-24.59%361,21264.65%
NVDA241115C002100002024-07-24 3:59PM EDT2024-11-150.690.650.72-0.32-31.68%611,03259.67%
NVDA241220C002100002024-07-24 3:49PM EDT2024-12-201.301.211.36-0.44-25.29%1,0748,35658.91%
NVDA250117C002100002024-07-24 3:46PM EDT2025-01-171.641.581.67-0.53-24.42%414,61056.85%
NVDA250221C002100002024-07-24 11:58AM EDT2025-02-212.402.182.30-0.70-22.58%61,72855.93%
NVDA250321C002100002024-07-24 3:58PM EDT2025-03-212.932.803.20-0.82-21.87%7356956.57%
NVDA250620C002100002024-07-24 3:43PM EDT2025-06-205.154.855.65-1.39-21.25%1086656.51%
NVDA250919C002100002024-07-24 3:08PM EDT2025-09-197.357.057.30-1.65-18.33%1533155.41%
NVDA251219C002100002024-07-24 12:07PM EDT2025-12-199.759.3510.50-1.65-14.47%791,87356.53%
NVDA260116C002100002024-07-22 9:34AM EDT2026-01-1611.5010.0011.000.00-11,24956.26%
NVDA260618C002100002024-07-18 10:06AM EDT2026-06-1815.7513.7014.200.00-131855.82%
NVDA261218C002100002024-07-24 3:54PM EDT2026-12-1818.0017.7518.45-3.16-14.93%361,50255.87%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726P002100002024-07-23 12:51PM EDT2024-07-2687.0093.5097.50+87.00--0543.75%
NVDA240802P002100002024-07-18 11:13AM EDT2024-08-0292.0093.7097.750.00-20264.31%
NVDA240816P002100002024-06-14 11:02AM EDT2024-08-1678.5078.0582.050.00-2000.00%
NVDA240920P002100002024-07-22 9:48AM EDT2024-09-2086.9391.0098.600.00-20113.60%
NVDA241018P002100002024-07-22 3:04PM EDT2024-10-1886.0791.0098.850.00-71095.37%
NVDA241115P002100002024-06-12 10:25AM EDT2024-11-1583.8079.2579.900.00-200.00%
NVDA241220P002100002024-07-18 10:20AM EDT2024-12-2089.4191.4099.300.00-8075.17%
NVDA250117P002100002024-07-18 10:20AM EDT2025-01-1789.2193.7597.800.00-101060.01%
NVDA250221P002100002024-07-17 10:20AM EDT2025-02-2190.9491.0099.000.00-101161.55%
NVDA250321P002100002024-05-29 2:44PM EDT2025-03-2194.7885.4090.200.00--00.00%
NVDA250620P002100002024-07-17 10:34AM EDT2025-06-2091.2491.0099.750.00-126352.19%
NVDA250919P002100002024-07-18 3:29PM EDT2025-09-1991.6592.0599.450.00-2645.23%
NVDA251219P002100002024-07-24 12:05PM EDT2025-12-1995.5396.1099.95+1.33+1.41%81542.54%
NVDA260116P002100002024-06-12 3:45PM EDT2026-01-1687.7483.5589.950.00-51050.00%
NVDA260618P002100002024-06-21 10:34AM EDT2026-06-1892.2686.00105.000.00-5547.40%
NVDA261218P002100002024-07-05 3:54PM EDT2026-12-1890.9597.65105.000.00-505142.18%