Deutsche Märkte öffnen in 8 Stunden 8 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,88+2,27 (+1,75%)
Börsenschluss: 04:00PM EDT
131,25 -0,63 (-0,48%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:820.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621C008200002024-06-07 3:15PM EDT2024-06-21386.37388.70392.30+2.00+0.52%2522,3390.00%
NVDA240628C008200002024-05-30 2:37PM EDT2024-06-28319.73389.75393.800.00-270.00%
NVDA240705C008200002024-06-05 9:54AM EDT2024-07-05377.13389.85395.950.00-170.00%
NVDA240712C008200002024-05-31 11:55AM EDT2024-07-12276.05391.35398.200.00-210.00%
NVDA240719C008200002024-06-07 10:46AM EDT2024-07-19378.35393.85397.00-11.59-2.97%41,2440.00%
NVDA240816C008200002024-06-07 2:39PM EDT2024-08-16395.92399.75403.90+9.77+2.53%203240.00%
NVDA240920C008200002024-06-07 3:56PM EDT2024-09-20411.75410.85413.65+3.58+0.88%108590.00%
NVDA241018C008200002024-06-06 11:48AM EDT2024-10-18415.10416.25421.600.00-71240.00%
NVDA241115C008200002024-06-04 2:20PM EDT2024-11-15377.55425.20429.900.00-41640.00%
NVDA241220C008200002024-06-05 3:44PM EDT2024-12-20448.00433.10440.250.00-35830.00%
NVDA250117C008200002024-06-07 11:26AM EDT2025-01-17428.85442.00447.15-13.65-3.08%25710.00%
NVDA250221C008200002024-06-05 1:38PM EDT2025-02-21457.23449.80457.150.00-1740.00%
NVDA250321C008200002024-06-06 12:17PM EDT2025-03-21450.80456.15463.750.00-53140.00%
NVDA250620C008200002024-06-06 9:58AM EDT2025-06-20468.25480.10488.300.00-22720.00%
NVDA250919C008200002024-05-30 11:09AM EDT2025-09-19440.00499.65511.550.00-4660.00%
NVDA251219C008200002024-06-06 12:52PM EDT2025-12-19510.00520.20530.750.00-13110.00%
NVDA260116C008200002024-06-07 12:41PM EDT2026-01-16527.80527.80535.70-5.70-1.07%31430.00%
NVDA260618C008200002024-06-03 1:06PM EDT2026-06-18495.28555.70568.100.00-2420.00%
NVDA261218C008200002024-06-07 10:14AM EDT2026-12-18582.10585.85600.25-20.60-3.42%12630.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621P008200002024-06-07 3:59PM EDT2024-06-210.530.270.540.00-192,6620.00%
NVDA240628P008200002024-06-07 3:22PM EDT2024-06-280.840.680.88-0.08-8.70%181630.00%
NVDA240705P008200002024-06-07 1:13PM EDT2024-07-051.000.831.19-0.11-9.91%1190.00%
NVDA240712P008200002024-06-06 12:35PM EDT2024-07-121.930.981.530.00-350.00%
NVDA240719P008200002024-06-07 3:46PM EDT2024-07-191.831.691.80-0.08-4.19%119110.00%
NVDA240816P008200002024-06-07 3:39PM EDT2024-08-163.953.754.05-0.45-10.23%44820.00%
NVDA240920P008200002024-06-07 3:58PM EDT2024-09-209.179.059.30-0.98-9.66%331,3360.00%
NVDA241018P008200002024-06-07 3:11PM EDT2024-10-1812.5012.0512.50-0.87-6.51%463630.00%
NVDA241115P008200002024-06-07 2:15PM EDT2024-11-1517.6016.2016.90-0.55-3.03%31620.00%
NVDA241220P008200002024-06-07 3:44PM EDT2024-12-2022.5522.2523.00-1.38-5.77%84640.00%
NVDA250117P008200002024-06-07 10:23AM EDT2025-01-1728.7825.4026.30+1.67+6.16%59820.00%
NVDA250221P008200002024-06-06 9:52AM EDT2025-02-2131.8530.9531.850.00-71140.00%
NVDA250321P008200002024-06-07 2:21PM EDT2025-03-2137.5035.2036.15-0.40-1.06%25980.00%
NVDA250620P008200002024-06-07 12:11PM EDT2025-06-2051.0048.4049.80+1.80+3.66%112570.00%
NVDA250919P008200002024-06-06 9:49AM EDT2025-09-1961.1560.3062.650.00-1530.00%
NVDA251219P008200002024-06-07 2:07PM EDT2025-12-1974.0072.1073.85-0.91-1.21%21790.00%
NVDA260116P008200002024-06-07 3:44PM EDT2026-01-1675.5575.1076.50-1.65-2.14%21340.00%
NVDA260618P008200002024-06-05 3:56PM EDT2026-06-1892.0692.1094.100.00-2820.00%
NVDA261218P008200002024-06-07 3:12PM EDT2026-12-18110.60108.25111.55-10.65-8.78%121210.00%