Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,58+4,60 (+3,51%)
Börsenschluss: 04:00PM EDT
136,40 +0,82 (+0,60%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:610.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621C006100002024-06-07 3:13PM EDT2024-06-21595.30597.80601.95+9.45+1.61%53900.00%
NVDA240628C006100002024-06-07 1:35PM EDT2024-06-28605.62598.85602.60-7.18-1.17%1110.00%
NVDA240705C006100002024-06-07 1:35PM EDT2024-07-05606.66598.40604.70+606.66-110.00%
NVDA240719C006100002024-06-07 3:55PM EDT2024-07-19604.90600.60604.80+10.90+1.84%51790.00%
NVDA240816C006100002024-06-07 10:53AM EDT2024-08-16590.93604.35608.45-11.82-1.96%21570.00%
NVDA240920C006100002024-06-05 3:58PM EDT2024-09-20626.38610.40613.250.00-25750.00%
NVDA241018C006100002024-05-31 12:13PM EDT2024-10-18488.85612.10618.100.00-4220.00%
NVDA241115C006100002024-06-06 11:49AM EDT2024-11-15613.55615.95622.050.00-2620.00%
NVDA241220C006100002024-06-07 3:31PM EDT2024-12-20621.10621.00626.90+122.82+24.65%21820.00%
NVDA250117C006100002024-06-07 3:31PM EDT2025-01-17625.57625.05631.15+2.87+0.46%14760.00%
NVDA250221C006100002024-06-05 10:07AM EDT2025-02-21615.00628.30635.950.00-68560.00%
NVDA250620C006100002024-05-28 12:25PM EDT2025-06-20571.05644.90655.500.00-14340.00%
NVDA251219C006100002024-06-06 3:41PM EDT2025-12-19670.98668.05681.400.00-12490.00%
NVDA260116C006100002024-06-05 3:17PM EDT2026-01-16690.82672.65687.600.00-31190.00%
NVDA260618C006100002024-06-03 1:21PM EDT2026-06-18630.48692.05707.250.00-1280.00%
NVDA261218C006100002024-06-06 2:47PM EDT2026-12-18718.00714.00729.400.00-1760.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621P006100002024-06-07 2:09PM EDT2024-06-210.150.050.18-0.02-11.76%61,1260.00%
NVDA240628P006100002024-06-07 9:30AM EDT2024-06-280.210.000.33+0.01+5.00%12320.00%
NVDA240705P006100002024-06-06 12:34PM EDT2024-07-050.380.130.480.00-120.00%
NVDA240712P006100002024-06-05 3:54PM EDT2024-07-120.320.070.700.00-120.00%
NVDA240719P006100002024-06-07 3:13PM EDT2024-07-190.500.390.54+0.02+4.17%1224620.00%
NVDA240816P006100002024-06-07 12:44PM EDT2024-08-160.980.841.02+0.10+11.36%12530.00%
NVDA240920P006100002024-06-07 3:27PM EDT2024-09-202.001.822.10+0.17+9.29%15990.00%
NVDA241018P006100002024-06-06 1:07PM EDT2024-10-182.702.242.820.00-11120.00%
NVDA241115P006100002024-06-07 9:40AM EDT2024-11-153.853.253.85+0.62+19.19%11230.00%
NVDA241220P006100002024-06-07 3:09PM EDT2024-12-205.405.055.45-0.03-0.55%145270.00%
NVDA250117P006100002024-06-06 12:05PM EDT2025-01-176.606.256.650.00-27540.00%
NVDA250221P006100002024-06-04 3:21PM EDT2025-02-219.457.758.550.00-11060.00%
NVDA250620P006100002024-06-05 12:46PM EDT2025-06-2015.4514.9515.750.00-12360.00%
NVDA251219P006100002024-06-05 11:53AM EDT2025-12-1928.0826.5528.100.00-11440.00%
NVDA260116P006100002024-06-07 11:56AM EDT2026-01-1631.0028.5029.75+1.00+3.33%21010.00%
NVDA260618P006100002024-06-06 11:03AM EDT2026-06-1840.0038.9040.100.00-3710.00%
NVDA261218P006100002024-06-07 3:15PM EDT2026-12-1850.0248.5550.80-1.37-2.67%22910.00%