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:40.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240816C000400002024-07-19 3:18PM EDT2024-08-1678.8077.9080.45-0.57-0.72%40464258.69%
NVDA240920C000400002024-07-17 2:33PM EDT2024-09-2079.0578.2080.750.00-711,400179.44%
NVDA241018C000400002024-07-17 9:29AM EDT2024-10-1881.9578.2581.300.00-5184155.52%
NVDA241115C000400002024-07-03 10:26AM EDT2024-11-1582.8078.4581.450.00-20250138.97%
NVDA241220C000400002024-07-15 11:18AM EDT2024-12-2080.0578.7581.60-11.25-12.32%407,096125.44%
NVDA250117C000400002024-07-18 2:27PM EDT2025-01-1779.1078.9082.10-2.95-3.60%921,643119.65%
NVDA250221C000400002024-07-12 10:35AM EDT2025-02-2191.7978.7082.700.00-2503111.84%
NVDA250321C000400002024-07-17 9:54AM EDT2025-03-2183.0978.9082.800.00-21,505106.84%
NVDA250620C000400002024-07-18 9:41AM EDT2025-06-2082.9279.8081.400.00-1014,54788.87%
NVDA250919C000400002024-07-17 9:50AM EDT2025-09-1985.3079.5583.100.00-5012084.53%
NVDA251219C000400002024-07-19 11:06AM EDT2025-12-1984.1680.4083.55+0.47+0.56%36,94881.05%
NVDA260116C000400002024-07-19 10:01AM EDT2026-01-1684.2880.9583.55+2.88+3.54%78,71180.65%
NVDA260618C000400002024-07-19 11:06AM EDT2026-06-1883.1081.4085.30-1.27-1.51%64,99077.04%
NVDA261218C000400002024-07-19 1:16PM EDT2026-12-1884.7082.0087.60-2.60-2.98%353,04474.94%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240816P000400002024-07-19 3:38PM EDT2024-08-160.040.030.05+0.02+100.00%7915,093152.34%
NVDA240920P000400002024-07-19 3:47PM EDT2024-09-200.080.060.09+0.03+60.00%2240,525108.20%
NVDA241018P000400002024-07-17 9:30AM EDT2024-10-180.050.090.110.00-11,42392.97%
NVDA241115P000400002024-07-18 1:56PM EDT2024-11-150.110.120.140.00-1476,25883.98%
NVDA241220P000400002024-07-19 1:28PM EDT2024-12-200.160.160.19-0.01-5.88%1,01718,37376.76%
NVDA250117P000400002024-07-19 2:19PM EDT2025-01-170.200.200.230.00-573,35672.75%
NVDA250221P000400002024-07-19 2:15PM EDT2025-02-210.260.230.27+0.03+13.04%393268.07%
NVDA250321P000400002024-07-18 1:43PM EDT2025-03-210.290.270.320.00-173,25265.72%
NVDA250620P000400002024-07-19 1:39PM EDT2025-06-200.500.480.52+0.03+6.38%3725,05861.28%
NVDA250919P000400002024-07-19 1:16PM EDT2025-09-190.710.660.77+0.03+4.41%339658.06%
NVDA251219P000400002024-07-19 1:44PM EDT2025-12-191.000.951.00+0.09+9.89%3521,37656.08%
NVDA260116P000400002024-07-19 3:51PM EDT2026-01-161.071.051.10+0.02+1.90%16416,50255.76%
NVDA260618P000400002024-07-19 3:15PM EDT2026-06-181.551.501.62+0.02+1.31%21,73153.61%
NVDA261218P000400002024-07-19 3:59PM EDT2026-12-182.102.042.19+0.08+3.96%37,14851.49%