Deutsche Märkte schließen in 7 Stunden 19 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,61+4,41 (+3,52%)
Börsenschluss: 04:00PM EDT
130,74 +1,13 (+0,87%)
Vorbörslich: 04:11AM EDT
In the money
Anzeigen:ListeStellage
Strike:700.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C007000002024-06-07 3:36PM EDT2024-06-14507.09507.15510.65+3.47+0.69%21140.00%
NVDA240621C007000002024-06-07 3:29PM EDT2024-06-21508.65508.30510.75-5.35-1.04%467,9390.00%
NVDA240628C007000002024-06-07 2:18PM EDT2024-06-28500.82508.80513.15-1.27-0.25%3260.00%
NVDA240705C007000002024-06-07 1:07PM EDT2024-07-05517.00509.10514.35+60.39+13.23%120.00%
NVDA240719C007000002024-06-07 3:01PM EDT2024-07-19512.96511.65516.55+19.46+3.94%39310.00%
NVDA240816C007000002024-06-07 1:18PM EDT2024-08-16524.81516.40519.95+14.25+2.79%84770.00%
NVDA240920C007000002024-06-07 3:56PM EDT2024-09-20524.70521.85526.85+12.77+2.49%41,1050.00%
NVDA241018C007000002024-06-07 3:08PM EDT2024-10-18527.19526.20531.90-6.64-1.24%108750.00%
NVDA241115C007000002024-06-07 9:56AM EDT2024-11-15524.10531.55536.80-2.60-0.49%25000.00%
NVDA241220C007000002024-06-07 2:57PM EDT2024-12-20540.60538.25544.30+14.60+2.78%91,6290.00%
NVDA250117C007000002024-06-07 3:57PM EDT2025-01-17543.30543.80549.55+13.99+2.64%252,7750.00%
NVDA250221C007000002024-06-05 3:52PM EDT2025-02-21564.41548.60556.300.00-51610.00%
NVDA250321C007000002024-05-31 12:08PM EDT2025-03-21442.00553.45562.650.00-12540.00%
NVDA250620C007000002024-06-07 1:31PM EDT2025-06-20580.00570.85578.80+2.10+0.36%82,1140.00%
NVDA250919C007000002024-05-31 12:02PM EDT2025-09-19484.81585.30596.500.00-380.00%
NVDA251219C007000002024-06-07 3:18PM EDT2025-12-19603.90606.00613.60+0.22+0.04%97490.00%
NVDA260116C007000002024-06-07 12:10PM EDT2026-01-16600.16605.20619.65-13.84-2.25%111,1290.00%
NVDA260618C007000002024-06-06 9:43AM EDT2026-06-18674.35629.75645.000.00-14210.00%
NVDA261218C007000002024-06-07 10:40AM EDT2026-12-18650.41656.20670.70-8.99-1.36%27610.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P007000002024-06-07 3:59PM EDT2024-06-140.100.050.14-0.01-9.09%1,6216690.00%
NVDA240621P007000002024-06-07 3:57PM EDT2024-06-210.280.190.30-0.03-9.68%5089,0790.00%
NVDA240628P007000002024-06-07 2:57PM EDT2024-06-280.340.360.43-0.04-10.53%675260.00%
NVDA240705P007000002024-06-07 2:14PM EDT2024-07-050.500.450.55-0.11-18.03%128000.00%
NVDA240712P007000002024-06-07 2:04PM EDT2024-07-120.600.300.95-0.24-28.57%1130.00%
NVDA240719P007000002024-06-07 3:58PM EDT2024-07-190.810.750.87-0.01-1.22%603,5070.00%
NVDA240816P007000002024-06-07 3:48PM EDT2024-08-161.751.711.760.00-1541,9460.00%
NVDA240920P007000002024-06-07 3:43PM EDT2024-09-203.703.603.85-0.30-7.50%2833,9460.00%
NVDA241018P007000002024-06-07 3:13PM EDT2024-10-184.904.605.30-0.50-9.26%2402,8120.00%
NVDA241115P007000002024-06-07 3:29PM EDT2024-11-157.006.457.05-0.55-7.28%101,9470.00%
NVDA241220P007000002024-06-07 3:58PM EDT2024-12-209.859.6010.10-0.65-6.19%1071,6640.00%
NVDA250117P007000002024-06-07 3:53PM EDT2025-01-1711.9511.7512.10-0.40-3.24%2675,2320.00%
NVDA250221P007000002024-06-07 1:00PM EDT2025-02-2115.0814.3515.55-1.01-6.28%18240.00%
NVDA250321P007000002024-06-07 2:25PM EDT2025-03-2118.2517.2518.15-0.45-2.41%122,0500.00%
NVDA250620P007000002024-06-07 12:40PM EDT2025-06-2026.7025.8026.70-0.65-2.38%61,9280.00%
NVDA250919P007000002024-06-07 1:18PM EDT2025-09-1934.8534.2035.85-2.06-5.58%13310.00%
NVDA251219P007000002024-06-07 3:48PM EDT2025-12-1943.4542.5544.50-0.67-1.52%21,1480.00%
NVDA260116P007000002024-06-07 3:33PM EDT2026-01-1645.5044.9046.35-2.00-4.21%81,9700.00%
NVDA260618P007000002024-06-07 1:18PM EDT2026-06-1858.9358.4059.90-3.07-4.95%46,8370.00%
NVDA261218P007000002024-06-07 2:57PM EDT2026-12-1873.0570.4073.60-2.20-2.92%28270.00%