Deutsche Märkte schließen in 3 Stunden 37 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,27+1,87 (+1,47%)
Börsenschluss: 04:00PM EDT
131,14 +1,90 (+1,47%)
Vorbörslich: 07:52AM EDT
In the money
Anzeigen:ListeStellage
Strike:220.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C002200002024-07-11 10:16AM EDT2024-07-190.010.000.000.00-56,59050.00%
NVDA240726C002200002024-07-12 3:13PM EDT2024-07-260.010.000.000.00-1766050.00%
NVDA240802C002200002024-07-12 2:22PM EDT2024-08-020.020.000.000.00-1921,07050.00%
NVDA240809C002200002024-07-12 3:55PM EDT2024-08-090.040.000.000.00-727350.00%
NVDA240816C002200002024-07-12 3:23PM EDT2024-08-160.050.000.000.00-142,45825.00%
NVDA240823C002200002024-07-12 3:54PM EDT2024-08-230.15-0.000.00--52825.00%
NVDA240830C002200002024-07-12 1:50PM EDT2024-08-300.320.000.000.00--825.00%
NVDA240920C002200002024-07-12 2:43PM EDT2024-09-200.480.000.000.00-431,74325.00%
NVDA241018C002200002024-07-11 3:21PM EDT2024-10-180.760.000.000.00-541,17625.00%
NVDA241115C002200002024-07-12 3:19PM EDT2024-11-151.310.000.000.00-142325.00%
NVDA241220C002200002024-07-12 3:59PM EDT2024-12-202.100.000.000.00-1211,09512.50%
NVDA250117C002200002024-07-12 3:37PM EDT2025-01-172.630.000.000.00-5994,24812.50%
NVDA250221C002200002024-07-12 9:35AM EDT2025-02-213.520.000.000.00-150012.50%
NVDA250321C002200002024-07-12 2:31PM EDT2025-03-214.720.000.000.00-7175612.50%
NVDA250620C002200002024-07-12 3:58PM EDT2025-06-207.040.000.000.00-181,47612.50%
NVDA250919C002200002024-07-12 11:42AM EDT2025-09-1910.000.000.000.00-1217412.50%
NVDA251219C002200002024-07-11 11:38AM EDT2025-12-1912.100.000.000.00-12146.25%
NVDA260116C002200002024-07-12 1:51PM EDT2026-01-1613.720.000.000.00-318796.25%
NVDA260618C002200002024-07-12 3:50PM EDT2026-06-1817.300.000.000.00-1,6362,5216.25%
NVDA261218C002200002024-07-12 3:57PM EDT2026-12-1822.450.000.000.00-531,6076.25%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P002200002024-06-07 3:56PM EDT2024-07-190.0190.0590.900.00-10203.13%
NVDA240816P002200002024-06-10 3:03PM EDT2024-08-1698.1083.7587.550.00-6000.00%
NVDA240920P002200002024-06-11 2:23PM EDT2024-09-2098.9590.4093.500.00-2076.22%
NVDA241018P002200002024-06-07 12:21PM EDT2024-10-180.2988.2592.700.00-15071.29%
NVDA241115P002200002024-06-24 3:18PM EDT2024-11-1599.650.000.000.00-100.00%
NVDA241220P002200002024-06-25 12:55PM EDT2024-12-2096.400.000.000.00-300.00%
NVDA250117P002200002024-07-09 3:28PM EDT2025-01-1789.500.000.000.00-200.00%
NVDA250221P002200002024-05-28 9:30AM EDT2025-02-210.3090.1592.050.00-1042.94%
NVDA250321P002200002024-05-29 2:44PM EDT2025-03-21104.7895.05100.000.00--062.72%
NVDA250620P002200002024-05-29 2:02PM EDT2025-06-20105.0795.70101.300.00-1056.27%
NVDA250919P002200002024-06-10 10:46AM EDT2025-09-1999.3787.7591.950.00--030.35%
NVDA251219P002200002024-07-03 12:24PM EDT2025-12-1995.000.000.000.00-1810.00%
NVDA260116P002200002024-06-17 11:42AM EDT2026-01-1692.750.000.000.00-5110.00%
NVDA260618P002200002024-06-17 10:58AM EDT2026-06-1893.500.000.000.00-130.00%
NVDA261218P002200002024-06-24 11:27AM EDT2026-12-18105.580.000.000.00-46170.00%