Deutsche Märkte öffnen in 5 Stunden 4 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,54+5,61 (+4,76%)
Börsenschluss: 04:00PM EDT
123,32 -0,22 (-0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:75.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726C000750002024-07-22 3:02PM EDT2024-07-2648.4048.3549.00+4.67+10.68%3103224.22%
NVDA240802C000750002024-07-19 12:27PM EDT2024-08-0247.5548.5548.95+3.11+7.00%1220144.53%
NVDA240809C000750002024-07-19 2:28PM EDT2024-08-0943.6448.6049.100.00-1533120.51%
NVDA240816C000750002024-07-22 10:28AM EDT2024-08-1648.0048.8049.10+4.35+9.97%15,383107.52%
NVDA240823C000750002024-07-22 9:41AM EDT2024-08-2346.6548.7549.45+0.45+0.97%222100.88%
NVDA240830C000750002024-07-22 2:36PM EDT2024-08-3049.3948.8549.70+2.86+6.15%312096.63%
NVDA240920C000750002024-07-22 2:31PM EDT2024-09-2049.7949.5049.85+5.35+12.04%812,72585.96%
NVDA241018C000750002024-07-19 3:37PM EDT2024-10-1845.0049.8550.500.00-451,44277.83%
NVDA241115C000750002024-07-19 2:45PM EDT2024-11-1545.5050.4551.150.00-161,81074.19%
NVDA241220C000750002024-07-22 3:54PM EDT2024-12-2051.7051.3052.00+5.10+10.94%5113,33171.75%
NVDA250117C000750002024-07-22 3:17PM EDT2025-01-1752.1551.8552.60+2.53+5.10%1710,64169.71%
NVDA250221C000750002024-07-17 3:17PM EDT2025-02-2148.0052.8053.650.00-271,04069.43%
NVDA250321C000750002024-07-22 2:00PM EDT2025-03-2153.2753.2554.35+1.97+3.84%51,39368.20%
NVDA250620C000750002024-07-22 2:29PM EDT2025-06-2055.6555.1056.35+4.90+9.66%38,00765.97%
NVDA250919C000750002024-07-19 3:00PM EDT2025-09-1953.2557.2058.300.00-77665.31%
NVDA251219C000750002024-07-22 9:45AM EDT2025-12-1958.6059.4559.90+2.90+5.21%33,38064.94%
NVDA260116C000750002024-07-22 9:30AM EDT2026-01-1657.0359.0560.40+1.64+2.96%105,84663.38%
NVDA260618C000750002024-07-22 1:32PM EDT2026-06-1862.4962.7563.40+1.25+2.04%335,17064.23%
NVDA261218C000750002024-07-22 3:25PM EDT2026-12-1865.8865.7566.65+3.98+6.43%285,86563.90%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240726P000750002024-07-22 11:10AM EDT2024-07-260.010.000.01-0.02-66.67%67211,194156.25%
NVDA240802P000750002024-07-22 2:55PM EDT2024-08-020.030.020.03-0.05-62.50%2,90712,021109.38%
NVDA240809P000750002024-07-22 3:28PM EDT2024-08-090.050.030.06-0.08-61.54%1,5471,78791.41%
NVDA240816P000750002024-07-22 12:52PM EDT2024-08-160.080.070.08-0.08-50.00%174082.81%
NVDA240823P000750002024-07-22 3:49PM EDT2024-08-230.110.090.11-0.10-47.62%29524875.98%
NVDA240830P000750002024-07-22 3:21PM EDT2024-08-300.220.220.23-0.16-42.11%41077.64%
NVDA240920P000750002024-07-22 3:49PM EDT2024-09-200.380.360.38-0.21-35.59%44220,32368.12%
NVDA241018P000750002024-07-22 1:41PM EDT2024-10-180.550.550.57-0.29-34.52%1417,03160.84%
NVDA241115P000750002024-07-22 12:56PM EDT2024-11-150.830.790.83-0.28-25.23%328,99157.23%
NVDA241220P000750002024-07-22 3:59PM EDT2024-12-201.251.231.27-0.40-24.24%2716,32855.49%
NVDA250117P000750002024-07-22 2:12PM EDT2025-01-171.531.501.54-0.43-21.94%14116,46353.55%
NVDA250221P000750002024-07-19 1:22PM EDT2025-02-212.431.861.940.00-214,35952.01%
NVDA250321P000750002024-07-22 3:45PM EDT2025-03-212.292.242.31-0.44-16.12%158,10051.49%
NVDA250620P000750002024-07-22 3:44PM EDT2025-06-203.433.353.45-0.58-14.46%7013,24950.01%
NVDA250919P000750002024-07-22 1:58PM EDT2025-09-194.604.504.65-0.53-10.33%7716349.21%
NVDA251219P000750002024-07-19 12:34PM EDT2025-12-196.305.655.800.00-106,21248.59%
NVDA260116P000750002024-07-22 10:40AM EDT2026-01-166.106.006.10-0.64-9.50%106,34048.29%
NVDA260618P000750002024-07-17 12:32PM EDT2026-06-188.417.657.850.00-27478,53947.44%
NVDA261218P000750002024-07-22 3:23PM EDT2026-12-189.509.409.60-0.75-7.32%674,96446.28%