Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,88+2,27 (+1,75%)
Börsenschluss: 04:00PM EDT
131,25 -0,63 (-0,48%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:620.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621C006200002024-06-07 2:41PM EDT2024-06-21584.85588.25592.00-15.15-2.53%17680.00%
NVDA240628C006200002024-05-17 3:36PM EDT2024-06-28312.42588.90592.650.00-220.00%
NVDA240719C006200002024-06-07 3:27PM EDT2024-07-19592.00590.70595.20+10.50+1.81%44100.00%
NVDA240816C006200002024-06-07 3:45PM EDT2024-08-16599.55594.65598.65-13.90-2.27%42810.00%
NVDA240920C006200002024-06-07 10:25AM EDT2024-09-20582.20600.40603.55-17.80-2.97%63800.00%
NVDA241018C006200002024-06-06 12:42PM EDT2024-10-18586.55602.50608.150.00-3370.00%
NVDA241115C006200002024-06-06 11:09AM EDT2024-11-15612.20606.35612.600.00-1740.00%
NVDA241220C006200002024-06-07 10:25AM EDT2024-12-20595.17611.80617.55-3.75-0.63%24360.00%
NVDA250117C006200002024-06-07 12:47PM EDT2025-01-17612.79615.55621.95-0.10-0.02%21,1790.00%
NVDA250221C006200002024-05-23 9:32AM EDT2025-02-21438.15619.20627.000.00-1700.00%
NVDA250321C006200002024-06-06 9:56AM EDT2025-03-21611.00621.70633.350.00-11070.00%
NVDA250620C006200002024-06-07 3:40PM EDT2025-06-20642.00636.40646.85+8.00+1.26%14110.00%
NVDA250919C006200002024-06-04 3:45PM EDT2025-09-19610.57648.00661.550.00-170.00%
NVDA251219C006200002024-05-16 3:08PM EDT2025-12-19433.00660.30674.850.00-1840.00%
NVDA260116C006200002024-06-07 12:57PM EDT2026-01-16676.05664.30677.60+69.85+11.52%33190.00%
NVDA260618C006200002024-06-06 11:21AM EDT2026-06-18693.15684.90700.150.00-6620.00%
NVDA261218C006200002024-06-07 3:35PM EDT2026-12-18712.57707.25722.65+64.29+9.92%61930.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621P006200002024-06-07 3:55PM EDT2024-06-210.150.140.33-0.06-28.57%81,7530.00%
NVDA240628P006200002024-06-07 10:34AM EDT2024-06-280.240.140.340.00-1600.00%
NVDA240705P006200002024-06-05 2:37PM EDT2024-07-050.480.140.50+0.48-1120.00%
NVDA240719P006200002024-06-07 2:22PM EDT2024-07-190.460.420.56-0.10-17.86%86110.00%
NVDA240816P006200002024-06-07 12:44PM EDT2024-08-161.030.901.08+0.01+0.98%17040.00%
NVDA240920P006200002024-06-07 10:11AM EDT2024-09-202.311.962.23+0.06+2.67%16760.00%
NVDA241018P006200002024-06-07 1:24PM EDT2024-10-182.802.452.97-0.19-6.35%507170.00%
NVDA241115P006200002024-06-07 12:37PM EDT2024-11-153.803.554.10-0.15-3.80%15220.00%
NVDA241220P006200002024-06-07 12:24PM EDT2024-12-205.955.455.85-0.28-4.49%22550.00%
NVDA250117P006200002024-06-07 2:51PM EDT2025-01-177.096.657.25+0.19+2.75%58560.00%
NVDA250221P006200002024-06-06 2:53PM EDT2025-02-219.158.209.050.00-28210.00%
NVDA250321P006200002024-06-07 12:56PM EDT2025-03-2110.5210.0010.65-0.03-0.28%82910.00%
NVDA250620P006200002024-06-07 2:03PM EDT2025-06-2016.5915.7016.80-0.48-2.81%42460.00%
NVDA250919P006200002024-06-05 9:51AM EDT2025-09-1923.9022.0023.000.00-1250.00%
NVDA251219P006200002024-05-24 2:02PM EDT2025-12-1936.7528.1029.550.00-23270.00%
NVDA260116P006200002024-06-06 12:29PM EDT2026-01-1632.6030.1031.400.00-12270.00%
NVDA260618P006200002024-05-13 11:50AM EDT2026-06-1874.6840.5042.150.00-1530.00%
NVDA261218P006200002024-06-07 9:48AM EDT2026-12-1854.4750.5053.05-0.03-0.06%22070.00%