Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
126,57-4,21 (-3,22%)
Börsenschluss: 04:00PM EDT
126,99 +0,42 (+0,33%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:710.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628C007100002024-05-30 3:44PM EDT2024-06-28406.06498.95503.000.00-110.00%
NVDA240705C007100002024-05-30 3:41PM EDT2024-07-05408.69499.05505.450.00-110.00%
NVDA240719C007100002024-06-07 12:24PM EDT2024-07-19499.00501.90506.40+112.59+29.14%1410.00%
NVDA240816C007100002024-06-07 3:53PM EDT2024-08-16507.95506.35510.45+3.15+0.62%41390.00%
NVDA240920C007100002024-06-06 11:04AM EDT2024-09-20522.40512.55516.900.00-134220.00%
NVDA241018C007100002024-06-04 12:18PM EDT2024-10-18456.95516.80522.600.00-2540.00%
NVDA241115C007100002024-05-31 11:49AM EDT2024-11-15412.95522.05528.300.00-212030.00%
NVDA241220C007100002024-06-05 12:52PM EDT2024-12-20525.60529.55535.300.00-113840.00%
NVDA250117C007100002024-06-07 10:33AM EDT2025-01-17522.37534.60540.75-6.63-1.25%31,3780.00%
NVDA250221C007100002024-06-06 10:19AM EDT2025-02-21537.11539.95547.700.00-1870.00%
NVDA250321C007100002024-05-28 1:05PM EDT2025-03-21484.75546.15553.250.00-6680.00%
NVDA250620C007100002024-06-07 2:45PM EDT2025-06-20565.36562.20571.40-10.89-1.89%13580.00%
NVDA251219C007100002024-05-23 9:47AM EDT2025-12-19444.75593.65606.750.00-11490.00%
NVDA260116C007100002024-06-07 11:21AM EDT2026-01-16589.00598.00611.75+1.35+0.23%14870.00%
NVDA260618C007100002024-06-04 11:00AM EDT2026-06-18574.25624.45637.500.00-1550.00%
NVDA261218C007100002024-06-06 11:01AM EDT2026-12-18658.00650.30664.400.00-32070.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628P007100002024-06-07 3:54PM EDT2024-06-280.410.050.45-0.06-12.77%31160.00%
NVDA240705P007100002024-06-06 10:28AM EDT2024-07-050.590.350.670.00-250.00%
NVDA240712P007100002024-06-04 9:45AM EDT2024-07-120.680.330.990.00-550.00%
NVDA240719P007100002024-06-06 12:50PM EDT2024-07-190.980.701.060.00-21960.00%
NVDA240816P007100002024-06-07 3:27PM EDT2024-08-161.871.691.88-0.12-6.03%125670.00%
NVDA240920P007100002024-06-07 3:14PM EDT2024-09-204.053.754.10-0.35-7.95%41,0370.00%
NVDA241018P007100002024-06-06 10:39AM EDT2024-10-185.254.905.450.00-51,0360.00%
NVDA241115P007100002024-06-07 12:47PM EDT2024-11-157.527.057.55-0.38-4.81%63120.00%
NVDA241220P007100002024-06-06 3:25PM EDT2024-12-2011.6110.4510.950.00-162670.00%
NVDA250117P007100002024-06-07 1:11PM EDT2025-01-1712.7512.4513.05-1.45-10.21%24530.00%
NVDA250221P007100002024-06-07 9:59AM EDT2025-02-2117.4515.3016.30+0.15+0.87%10350.00%
NVDA250321P007100002024-06-07 3:46PM EDT2025-03-2118.9718.4019.00+0.10+0.53%211220.00%
NVDA250620P007100002024-06-07 11:09AM EDT2025-06-2030.0527.3528.25+0.50+1.69%82110.00%
NVDA251219P007100002024-06-07 9:54AM EDT2025-12-1948.0544.9046.70+0.20+0.42%11070.00%
NVDA260116P007100002024-06-07 3:40PM EDT2026-01-1647.9246.9548.45+0.40+0.84%4770.00%
NVDA260618P007100002024-06-07 9:34AM EDT2026-06-1864.8660.7062.70-2.12-3.17%1180.00%
NVDA261218P007100002024-06-05 3:24PM EDT2026-12-1874.6973.8576.650.00-12770.00%