Deutsche Märkte öffnen in 3 Stunden 24 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,54+5,61 (+4,76%)
Börsenschluss: 04:00PM EDT
123,32 -0,22 (-0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726C000500002024-07-22 12:22PM EDT2024-07-2671.8673.4073.70+3.14+4.57%2320290.63%
NVDA240802C000500002024-07-19 12:22PM EDT2024-08-0269.2573.2574.050.00-11226.17%
NVDA240809C000500002024-07-22 12:22PM EDT2024-08-0972.0073.4574.00+3.65+5.34%208189.84%
NVDA240816C000500002024-07-22 10:58AM EDT2024-08-1672.6073.5573.90+4.40+6.45%11,512160.94%
NVDA240830C000500002024-07-19 3:35PM EDT2024-08-3068.8073.4574.500.00-3030147.46%
NVDA240920C000500002024-07-22 3:59PM EDT2024-09-2074.2573.9574.30+5.29+7.67%11713,402125.29%
NVDA241018C000500002024-07-22 3:36PM EDT2024-10-1873.9574.1074.70+4.24+6.08%270111.48%
NVDA241115C000500002024-07-22 10:29AM EDT2024-11-1574.0074.3575.00+4.00+5.71%3673102.98%
NVDA241220C000500002024-07-22 12:02PM EDT2024-12-2072.9174.7575.40+3.20+4.59%52096.68%
NVDA250117C000500002024-07-22 3:08PM EDT2025-01-1775.3375.1575.75+3.83+5.36%17960,47893.70%
NVDA250221C000500002024-07-17 11:15AM EDT2025-02-2171.7774.7076.400.00-1086.82%
NVDA250321C000500002024-07-22 3:08PM EDT2025-03-2175.9375.7576.70+3.32+4.57%7551188.23%
NVDA250620C000500002024-07-22 2:28PM EDT2025-06-2077.1476.2577.70+4.00+5.47%29,88780.82%
NVDA250919C000500002024-07-22 10:27AM EDT2025-09-1976.5077.5079.05+3.54+4.85%228379.38%
NVDA251219C000500002024-07-19 1:34PM EDT2025-12-1973.5578.0580.200.00-127,70376.28%
NVDA260116C000500002024-07-22 2:26PM EDT2026-01-1679.4578.3080.20+5.49+7.42%1012,65774.89%
NVDA260618C000500002024-07-22 2:35PM EDT2026-06-1880.9579.0082.35+2.87+3.68%61,42071.93%
NVDA261218C000500002024-07-22 3:15PM EDT2026-12-1882.1180.8584.35+4.81+6.22%45,41070.61%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726P000500002024-07-22 10:41AM EDT2024-07-260.010.000.010.00-1115,059275.00%
NVDA240802P000500002024-07-22 9:30AM EDT2024-08-020.030.000.01+0.01+50.00%239165.63%
NVDA240816P000500002024-07-22 1:45PM EDT2024-08-160.020.000.10-0.04-66.67%2611,333136.72%
NVDA240823P000500002024-07-22 2:05PM EDT2024-08-230.030.010.17-0.03-50.00%2229129.30%
NVDA240830P000500002024-07-22 2:36PM EDT2024-08-300.070.020.100.00-3010111.72%
NVDA240920P000500002024-07-22 1:25PM EDT2024-09-200.080.070.08-0.04-33.33%22218,63892.19%
NVDA241018P000500002024-07-22 2:16PM EDT2024-10-180.120.110.13-0.05-29.41%354,33780.86%
NVDA241115P000500002024-07-19 3:28PM EDT2024-11-150.180.150.17-0.04-18.18%105,70573.24%
NVDA241220P000500002024-07-22 2:50PM EDT2024-12-200.250.230.25-0.06-19.35%8523,28068.07%
NVDA250117P000500002024-07-22 3:44PM EDT2025-01-170.310.300.33-0.08-20.51%3773,39665.23%
NVDA250221P000500002024-07-22 1:43PM EDT2025-02-210.390.360.42-0.05-11.36%567,31861.82%
NVDA250321P000500002024-07-18 3:25PM EDT2025-03-210.580.460.510.00-44,71960.35%
NVDA250620P000500002024-07-22 2:09PM EDT2025-06-200.820.810.85-0.13-13.68%1420,67256.93%
NVDA250919P000500002024-07-22 1:29PM EDT2025-09-191.201.151.24-0.06-4.76%465954.49%
NVDA251219P000500002024-07-18 1:02PM EDT2025-12-191.731.591.690.00-624,19853.21%
NVDA260116P000500002024-07-22 11:39AM EDT2026-01-161.851.741.82-0.09-4.64%3014,87952.87%
NVDA260618P000500002024-07-22 1:00PM EDT2026-06-182.592.492.59-0.19-6.83%83,20251.26%
NVDA261218P000500002024-07-22 3:56PM EDT2026-12-183.423.303.50-0.18-5.00%1712,93850.06%