Deutsche Märkte schließen in 4 Stunden 1 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,58+4,60 (+3,51%)
Börsenschluss: 04:00PM EDT
140,33 +4,75 (+3,50%)
Vorbörslich: 07:29AM EDT
In the money
Anzeigen:ListeStellage
Strike:800.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621C008000002024-06-07 3:59PM EDT2024-06-21411.35409.10412.55-1.85-0.45%3196,1500.00%
NVDA240628C008000002024-06-07 3:34PM EDT2024-06-28410.26410.10414.25+5.11+1.26%4210.00%
NVDA240705C008000002024-06-07 11:09AM EDT2024-07-05393.48410.15415.25-3.50-0.88%140.00%
NVDA240712C008000002024-06-06 9:51AM EDT2024-07-12431.30411.10417.05+431.30--10.00%
NVDA240719C008000002024-06-07 3:28PM EDT2024-07-19415.35413.85416.70+5.24+1.28%354,1150.00%
NVDA240816C008000002024-06-07 2:39PM EDT2024-08-16414.51419.25422.90+0.31+0.07%438070.00%
NVDA240920C008000002024-06-07 3:55PM EDT2024-09-20430.47428.60432.05-3.53-0.81%882,4030.00%
NVDA241018C008000002024-06-07 3:00PM EDT2024-10-18436.20434.35439.00-11.34-2.53%12780.00%
NVDA241115C008000002024-06-07 1:16PM EDT2024-11-15452.00441.55446.35+17.40+4.00%42360.00%
NVDA241220C008000002024-06-07 3:31PM EDT2024-12-20451.34451.10456.95+8.49+1.92%211,5420.00%
NVDA250117C008000002024-06-07 3:08PM EDT2025-01-17459.14456.35463.65-3.67-0.79%215,9530.00%
NVDA250221C008000002024-06-07 3:59PM EDT2025-02-21470.91465.85473.00+6.86+1.48%31870.00%
NVDA250321C008000002024-06-07 2:47PM EDT2025-03-21473.00472.35480.95-16.00-3.27%24680.00%
NVDA250620C008000002024-06-07 2:14PM EDT2025-06-20490.00496.40501.35+0.26+0.05%191,2180.00%
NVDA250919C008000002024-06-07 1:28PM EDT2025-09-19522.55513.75523.85+3.44+0.66%21610.00%
NVDA251219C008000002024-06-07 3:39PM EDT2025-12-19538.43533.50544.55+2.98+0.56%14380.00%
NVDA260116C008000002024-06-07 3:27PM EDT2026-01-16543.45539.55548.30+4.45+0.83%21,8290.00%
NVDA260618C008000002024-06-07 3:15PM EDT2026-06-18571.03567.30580.05+6.03+1.07%47740.00%
NVDA261218C008000002024-06-07 10:52AM EDT2026-12-18591.15597.05611.20-10.60-1.76%51,7130.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621P008000002024-06-07 3:55PM EDT2024-06-210.450.400.49-0.05-10.00%5808,0990.00%
NVDA240628P008000002024-06-07 3:49PM EDT2024-06-280.700.680.75-0.06-7.89%281,5390.00%
NVDA240705P008000002024-06-07 2:57PM EDT2024-07-051.000.671.08+0.03+3.09%321090.00%
NVDA240712P008000002024-06-07 12:37PM EDT2024-07-121.120.811.42-0.24-17.65%11420.00%
NVDA240719P008000002024-06-07 3:59PM EDT2024-07-191.531.501.60-0.14-8.38%2084,0280.00%
NVDA240726P008000002024-06-07 3:11PM EDT2024-07-262.211.922.27+2.21-9-0.00%
NVDA240816P008000002024-06-07 3:57PM EDT2024-08-163.353.203.50-0.20-5.63%1352,5410.00%
NVDA240920P008000002024-06-07 3:58PM EDT2024-09-207.907.657.95-0.84-9.61%1953,8390.00%
NVDA241018P008000002024-06-07 3:52PM EDT2024-10-1810.6110.4510.70-0.69-6.11%6311,4730.00%
NVDA241115P008000002024-06-07 12:16PM EDT2024-11-1515.1714.0014.45+0.37+2.50%51,4160.00%
NVDA241220P008000002024-06-07 3:58PM EDT2024-12-2019.8019.6020.20-0.90-4.35%1003,4690.00%
NVDA250117P008000002024-06-07 3:54PM EDT2025-01-1723.1522.4523.15-0.40-1.70%5674,6230.00%
NVDA250221P008000002024-06-07 1:55PM EDT2025-02-2128.2327.5529.05-1.21-4.11%251,1260.00%
NVDA250321P008000002024-06-07 3:55PM EDT2025-03-2132.0031.1032.85-1.50-4.48%111,3510.00%
NVDA250620P008000002024-06-07 3:51PM EDT2025-06-2044.4943.8044.95-1.65-3.58%431,6510.00%
NVDA250919P008000002024-06-07 12:53PM EDT2025-09-1956.6355.3057.00-0.92-1.60%5900.00%
NVDA251219P008000002024-06-07 3:48PM EDT2025-12-1967.3566.5567.90-3.65-5.14%63100.00%
NVDA260116P008000002024-06-07 3:55PM EDT2026-01-1670.0069.5071.20-1.39-1.95%121,4450.00%
NVDA260618P008000002024-06-07 9:30AM EDT2026-06-1891.0085.9587.75+0.50+0.55%22600.00%
NVDA261218P008000002024-06-07 3:54PM EDT2026-12-18102.78101.45104.50-2.72-2.58%204050.00%