Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,20+4,29 (+3,55%)
Börsenschluss: 04:00PM EDT
125,88 +0,68 (+0,54%)
Nachbörse: 05:22PM EDT
In the money
Anzeigen:ListeStellage
Strike:870.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C008700002024-06-07 2:19PM EDT2024-06-14329.40337.55341.25-20.60-5.89%342530.00%
NVDA240621C008700002024-06-07 2:18PM EDT2024-06-21329.20339.65341.85-8.76-2.59%856100.00%
NVDA240628C008700002024-06-07 3:06PM EDT2024-06-28341.15340.65343.85+26.15+8.30%31170.00%
NVDA240705C008700002024-06-07 12:17PM EDT2024-07-05338.10340.75346.45+57.95+20.69%240.00%
NVDA240712C008700002024-06-07 11:42AM EDT2024-07-12329.00342.25348.90+13.17+4.17%230.00%
NVDA240719C008700002024-06-07 10:17AM EDT2024-07-19332.05345.75349.70-10.25-2.99%13500.00%
NVDA240816C008700002024-06-07 3:56PM EDT2024-08-16353.90352.50356.45-6.34-1.76%365780.00%
NVDA241018C008700002024-06-07 12:52PM EDT2024-10-18372.55372.85378.55-7.51-1.98%62600.00%
NVDA241115C008700002024-06-07 12:01PM EDT2024-11-15371.55383.40386.35-6.45-1.71%21330.00%
NVDA241220C008700002024-06-07 11:54AM EDT2024-12-20384.15393.65399.70+29.90+8.44%2600.00%
NVDA250221C008700002024-06-07 12:22PM EDT2025-02-21413.10414.05417.50+54.45+15.18%2980.00%
NVDA260116C008700002024-06-05 10:41AM EDT2026-01-16490.68495.55505.400.00-14460.00%
NVDA260618C008700002024-06-05 3:26PM EDT2026-06-18541.55524.75538.750.00-21960.00%
NVDA261218C008700002024-06-07 12:20PM EDT2026-12-18563.49558.75572.60-12.66-2.20%12470.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P008700002024-06-07 3:56PM EDT2024-06-140.300.050.61-0.10-25.00%393600.00%
NVDA240621P008700002024-06-07 3:24PM EDT2024-06-210.800.450.730.00-671,3600.00%
NVDA240628P008700002024-06-07 12:57PM EDT2024-06-281.071.001.21-0.25-18.94%111360.00%
NVDA240705P008700002024-06-07 9:31AM EDT2024-07-051.691.281.65-0.03-1.74%1190.00%
NVDA240712P008700002024-06-07 3:15PM EDT2024-07-122.101.552.06+2.10-5110.00%
NVDA240719P008700002024-06-07 3:59PM EDT2024-07-192.602.492.71-0.30-10.34%525090.00%
NVDA240726P008700002024-06-07 10:37AM EDT2024-07-263.543.254.60+3.54-1-0.00%
NVDA240816P008700002024-06-07 3:15PM EDT2024-08-166.305.806.05-0.17-2.63%48140.00%
NVDA241018P008700002024-06-07 2:16PM EDT2024-10-1819.0517.4518.30+2.25+13.39%173970.00%
NVDA241115P008700002024-06-06 9:30AM EDT2024-11-1521.2322.9523.450.00-15810.00%
NVDA241220P008700002024-06-07 1:30PM EDT2024-12-2030.8030.3531.05-0.57-1.82%51200.00%
NVDA250221P008700002024-06-07 10:33AM EDT2025-02-2145.1240.9542.30+4.52+11.13%2680.00%
NVDA260116P008700002024-06-05 10:36AM EDT2026-01-1693.1090.3592.050.00-2880.00%
NVDA260618P008700002024-05-24 3:56PM EDT2026-06-18131.80108.80110.950.00-4610.00%
NVDA261218P008700002024-06-07 10:22AM EDT2026-12-18133.00126.05129.75+2.79+2.14%1550.00%