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:65.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240816C000650002024-07-19 1:08PM EDT2024-08-1653.4353.1054.50-3.07-5.43%41,775141.41%
NVDA240920C000650002024-07-19 3:37PM EDT2024-09-2054.0053.7054.20-2.13-3.79%1411,62996.68%
NVDA241018C000650002024-06-25 11:41AM EDT2024-10-1861.0554.0054.750.00-169587.23%
NVDA241115C000650002024-07-18 1:35PM EDT2024-11-1557.3754.4055.250.00-21,80581.78%
NVDA241220C000650002024-07-19 2:51PM EDT2024-12-2055.7055.0555.85-1.90-3.30%328,05077.88%
NVDA250117C000650002024-07-19 1:44PM EDT2025-01-1756.0055.4556.35-2.98-5.05%46113,46275.27%
NVDA250221C000650002024-07-17 11:00AM EDT2025-02-2157.9055.6057.400.00-5601,25873.10%
NVDA250321C000650002024-07-16 11:04AM EDT2025-03-2165.2056.5558.100.00-96973.87%
NVDA250620C000650002024-07-19 3:50PM EDT2025-06-2058.6557.7561.35-1.00-1.68%3311,79773.66%
NVDA250919C000650002024-07-18 3:09PM EDT2025-09-1962.1759.7560.550.00-5111967.71%
NVDA251219C000650002024-07-17 10:02AM EDT2025-12-1963.0061.4062.100.00-14,33467.07%
NVDA260116C000650002024-07-19 11:16AM EDT2026-01-1663.6161.9062.50+0.83+1.32%156,88166.83%
NVDA260618C000650002024-07-18 9:34AM EDT2026-06-1867.6964.2065.050.00-182966.04%
NVDA261218C000650002024-07-19 3:24PM EDT2026-12-1867.9766.6067.85-1.43-2.06%43,21165.30%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240816P000650002024-07-19 3:58PM EDT2024-08-160.100.090.11+0.01+11.11%1210,99797.66%
NVDA240920P000650002024-07-19 3:44PM EDT2024-09-200.310.300.32+0.02+6.90%10222,69576.47%
NVDA241018P000650002024-07-19 3:39PM EDT2024-10-180.430.400.43+0.06+16.22%8595,36066.80%
NVDA241115P000650002024-07-19 2:52PM EDT2024-11-150.550.540.57+0.05+10.00%3377,68761.62%
NVDA241220P000650002024-07-19 2:41PM EDT2024-12-200.820.810.85+0.01+1.23%1518,56458.79%
NVDA250117P000650002024-07-19 9:30AM EDT2025-01-171.010.991.03+0.01+1.00%1026,05756.47%
NVDA250221P000650002024-07-12 9:44AM EDT2025-02-211.151.211.30+0.15+15.00%16,02854.39%
NVDA250321P000650002024-07-17 3:56PM EDT2025-03-211.451.461.570.00-424653.64%
NVDA250620P000650002024-07-18 10:26AM EDT2025-06-202.072.272.350.00-615,59851.32%
NVDA250919P000650002024-07-19 3:58PM EDT2025-09-193.103.103.25-0.04-1.27%112350.13%
NVDA251219P000650002024-07-17 12:54PM EDT2025-12-194.094.004.150.00-469,53449.75%
NVDA260116P000650002024-07-18 3:55PM EDT2026-01-164.064.254.400.00-3810,46749.46%
NVDA260618P000650002024-07-19 12:40PM EDT2026-06-185.605.605.80+0.14+2.56%11,41348.44%
NVDA261218P000650002024-07-19 2:57PM EDT2026-12-187.187.057.25+0.13+1.84%220,36547.19%