Deutsche Märkte schließen in 3 Stunden 17 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,58+4,60 (+3,51%)
Börsenschluss: 04:00PM EDT
136,40 +0,82 (+0,60%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:760.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621C007600002024-06-05 10:15AM EDT2024-06-21435.27448.15452.850.00-21,6240.00%
NVDA240628C007600002024-05-28 12:16PM EDT2024-06-28372.75448.90453.500.00-2100.00%
NVDA240719C007600002024-06-07 3:53PM EDT2024-07-19453.06453.60456.40-2.98-0.65%48100.00%
NVDA240816C007600002024-06-06 11:30AM EDT2024-08-16453.80457.75461.950.00-11850.00%
NVDA240920C007600002024-06-07 12:00PM EDT2024-09-20452.85465.30469.50-17.97-3.82%14650.00%
NVDA241018C007600002024-06-05 11:43AM EDT2024-10-18464.53470.35476.350.00-2450.00%
NVDA241115C007600002024-06-06 9:47AM EDT2024-11-15505.08475.80482.350.00-1970.00%
NVDA241220C007600002024-06-07 11:12AM EDT2024-12-20471.65484.80491.15-20.20-4.11%12890.00%
NVDA250117C007600002024-06-06 12:34PM EDT2025-01-17476.26492.05497.250.00-46000.00%
NVDA250221C007600002024-06-05 3:13PM EDT2025-02-21516.16497.80505.500.00-10230.00%
NVDA250321C007600002024-06-06 11:48AM EDT2025-03-21507.88505.55512.000.00-1002720.00%
NVDA250620C007600002024-06-07 11:09AM EDT2025-06-20511.44522.95533.10-54.38-9.61%27260.00%
NVDA250919C007600002024-06-07 1:28PM EDT2025-09-19551.05542.70552.85-7.65-1.37%25820.00%
NVDA251219C007600002024-06-05 3:58PM EDT2025-12-19580.00560.15571.250.00-12200.00%
NVDA260116C007600002024-06-07 10:08AM EDT2026-01-16559.00566.50575.95-18.52-3.21%11250.00%
NVDA260618C007600002024-05-31 11:08AM EDT2026-06-18497.13592.50605.200.00-2390.00%
NVDA261218C007600002024-06-07 1:27PM EDT2026-12-18631.55620.05634.65+25.55+4.22%1600.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621P007600002024-06-07 2:47PM EDT2024-06-210.380.330.40-0.03-7.32%501,2610.00%
NVDA240628P007600002024-06-07 3:59PM EDT2024-06-280.440.440.61-0.16-26.67%24290.00%
NVDA240705P007600002024-06-07 3:14PM EDT2024-07-050.800.500.890.00-1120.00%
NVDA240712P007600002024-05-31 1:49PM EDT2024-07-122.010.551.220.00-110.00%
NVDA240719P007600002024-06-07 3:55PM EDT2024-07-191.191.001.25-0.10-7.75%41,0720.00%
NVDA240816P007600002024-06-07 3:52PM EDT2024-08-162.492.402.60-0.24-8.79%204,2950.00%
NVDA240920P007600002024-06-07 3:56PM EDT2024-09-205.755.605.85-0.40-6.50%116400.00%
NVDA241018P007600002024-06-07 11:29AM EDT2024-10-189.007.457.90+0.62+7.40%22580.00%
NVDA241115P007600002024-06-07 1:38PM EDT2024-11-1510.5810.4510.85+0.60+6.01%63,7600.00%
NVDA241220P007600002024-06-07 12:16PM EDT2024-12-2016.1514.9015.40+0.80+5.21%13930.00%
NVDA250117P007600002024-06-07 11:31AM EDT2025-01-1719.6517.3518.05+0.80+4.24%41,6830.00%
NVDA250221P007600002024-06-07 10:22AM EDT2025-02-2124.5521.6522.30+2.95+13.66%105440.00%
NVDA250321P007600002024-06-07 3:59PM EDT2025-03-2125.3224.9525.70-4.83-16.02%23770.00%
NVDA250620P007600002024-06-07 3:51PM EDT2025-06-2036.4435.9036.85-2.16-5.60%65280.00%
NVDA250919P007600002024-06-06 2:17PM EDT2025-09-1949.5846.0048.650.00-1160.00%
NVDA251219P007600002024-06-06 12:07PM EDT2025-12-1958.4556.2557.700.00-1390.00%
NVDA260116P007600002024-06-07 12:31PM EDT2026-01-1660.2058.7560.40-1.00-1.63%82870.00%
NVDA260618P007600002024-06-07 3:42PM EDT2026-06-1874.8073.3076.00-0.21-0.28%21,4540.00%
NVDA261218P007600002024-06-07 9:40AM EDT2026-12-1893.4088.3591.65-0.90-0.95%21880.00%