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:810.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628C008100002024-05-30 9:56AM EDT2024-06-28348.85399.75403.700.00-270.00%
NVDA240705C008100002024-05-28 9:41AM EDT2024-07-05316.75399.75405.800.00-200.00%
NVDA240719C008100002024-06-06 11:37AM EDT2024-07-19402.63403.25407.000.00-483050.00%
NVDA240816C008100002024-06-07 1:58PM EDT2024-08-16416.96409.35413.45-0.80-0.19%14640.00%
NVDA241018C008100002024-06-04 2:13PM EDT2024-10-18375.42426.25430.700.00-11090.00%
NVDA241115C008100002024-06-07 12:55PM EDT2024-11-15437.00431.60438.80+15.75+3.74%2990.00%
NVDA241220C008100002024-06-06 2:15PM EDT2024-12-20434.50442.25448.500.00-3420.00%
NVDA250117C008100002024-06-06 10:41AM EDT2025-01-17460.00450.20455.250.00-24810.00%
NVDA250221C008100002024-06-05 1:38PM EDT2025-02-21465.20457.35464.900.00-12820.00%
NVDA250321C008100002024-06-06 12:17PM EDT2025-03-21458.45463.85472.550.00-52910.00%
NVDA250620C008100002024-06-03 9:38AM EDT2025-06-20435.20487.35495.300.00-12340.00%
NVDA251219C008100002024-06-07 3:39PM EDT2025-12-19533.37526.95537.70+65.37+13.97%3970.00%
NVDA260116C008100002024-06-07 1:03PM EDT2026-01-16541.02533.20543.00+77.99+16.84%11,2690.00%
NVDA260618C008100002024-05-31 11:30AM EDT2026-06-18465.00561.45574.400.00-11000.00%
NVDA261218C008100002024-06-07 11:11AM EDT2026-12-18582.67591.45605.75+4.77+0.83%32380.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628P008100002024-06-06 10:09AM EDT2024-06-280.900.630.830.00-1840.00%
NVDA240705P008100002024-06-07 11:22AM EDT2024-07-051.080.541.15+0.07+6.93%180.00%
NVDA240712P008100002024-06-07 11:19AM EDT2024-07-121.410.891.56-0.21-12.96%120.00%
NVDA240719P008100002024-06-07 3:33PM EDT2024-07-191.721.571.74-0.29-14.43%216050.00%
NVDA240816P008100002024-06-07 2:30PM EDT2024-08-163.903.503.75-0.20-4.88%443150.00%
NVDA241018P008100002024-06-07 9:55AM EDT2024-10-1813.2011.1511.55+0.65+5.18%15690.00%
NVDA241115P008100002024-06-07 2:09PM EDT2024-11-1515.8915.0015.50+1.29+8.84%42180.00%
NVDA241220P008100002024-06-07 12:48PM EDT2024-12-2021.7720.8521.55-0.66-2.94%122410.00%
NVDA250117P008100002024-06-07 3:38PM EDT2025-01-1724.5024.0024.75-1.50-5.77%29070.00%
NVDA250221P008100002024-06-05 3:43PM EDT2025-02-2129.0429.2030.800.00-42040.00%
NVDA250321P008100002024-06-06 3:34PM EDT2025-03-2135.1733.3034.700.00-111180.00%
NVDA250620P008100002024-06-06 11:00AM EDT2025-06-2047.0646.1047.200.00-13100.00%
NVDA251219P008100002024-06-07 9:30AM EDT2025-12-1972.1569.2570.70+2.29+3.28%1680.00%
NVDA260116P008100002024-06-07 12:00PM EDT2026-01-1676.1072.2073.80+1.10+1.47%21200.00%
NVDA260618P008100002024-05-29 10:54AM EDT2026-06-1898.2588.9590.900.00-2230.00%
NVDA261218P008100002024-06-07 2:06PM EDT2026-12-18107.18104.85108.05-2.02-1.85%82210.00%