Deutsche Märkte schließen in 4 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,54+4,62 (+3,83%)
Ab 11:26AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:880.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C008800002024-06-07 2:20PM EDT2024-06-14321.50327.60331.65-9.80-2.96%27530.00%
NVDA240621C008800002024-06-07 3:57PM EDT2024-06-21330.65329.85332.65+5.96+1.84%14613,2920.00%
NVDA240628C008800002024-06-07 12:15PM EDT2024-06-28323.35330.95334.40-5.31-1.62%18110.00%
NVDA240705C008800002024-06-07 11:42AM EDT2024-07-05317.60331.05336.50+47.20+17.46%250.00%
NVDA240712C008800002024-06-05 9:34AM EDT2024-07-12305.60332.50339.25+305.60-120.00%
NVDA240719C008800002024-06-07 3:55PM EDT2024-07-19337.75335.95338.55+1.20+0.36%698900.00%
NVDA240816C008800002024-06-07 2:17PM EDT2024-08-16336.00343.15347.10-13.37-3.83%184180.00%
NVDA240920C008800002024-06-07 3:48PM EDT2024-09-20360.00355.45361.20-2.97-0.82%341,5920.00%
NVDA241018C008800002024-06-07 2:04PM EDT2024-10-18364.25365.50369.15+1.25+0.34%118350.00%
NVDA241115C008800002024-06-07 12:11PM EDT2024-11-15369.95375.20378.15+8.34+2.31%42360.00%
NVDA241220C008800002024-06-07 1:28PM EDT2024-12-20391.00385.75391.90+11.05+2.91%86920.00%
NVDA250117C008800002024-06-07 3:36PM EDT2025-01-17391.75395.35399.90+0.20+0.05%481,7410.00%
NVDA250221C008800002024-06-07 9:59AM EDT2025-02-21393.20406.40411.50-18.10-4.40%11200.00%
NVDA250321C008800002024-06-06 1:06PM EDT2025-03-21405.24413.50420.300.00-484540.00%
NVDA250620C008800002024-06-06 12:54PM EDT2025-06-20427.40439.35444.700.00-22650.00%
NVDA250919C008800002024-06-06 9:49AM EDT2025-09-19471.90459.65471.550.00-1250.00%
NVDA251219C008800002024-06-06 3:59PM EDT2025-12-19493.05482.30493.850.00-11210.00%
NVDA260116C008800002024-06-05 10:53AM EDT2026-01-16484.00489.35499.750.00-24790.00%
NVDA260618C008800002024-06-06 10:03AM EDT2026-06-18522.65520.60533.150.00-4860.00%
NVDA261218C008800002024-06-07 3:23PM EDT2026-12-18557.00553.35567.65+3.00+0.54%27200.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P008800002024-06-07 3:50PM EDT2024-06-140.340.050.36-0.06-15.00%742070.00%
NVDA240621P008800002024-06-07 3:57PM EDT2024-06-210.720.500.79-0.11-13.25%1081,7150.00%
NVDA240628P008800002024-06-07 3:58PM EDT2024-06-281.231.151.27-0.28-18.54%57030.00%
NVDA240705P008800002024-06-07 1:57PM EDT2024-07-051.571.401.77-0.03-1.88%2330.00%
NVDA240712P008800002024-06-07 1:08PM EDT2024-07-122.081.732.45-0.32-13.33%5850.00%
NVDA240719P008800002024-06-07 3:46PM EDT2024-07-192.922.702.97-0.26-8.18%341,6900.00%
NVDA240726P008800002024-06-07 10:00AM EDT2024-07-265.301.365.80+5.30-2-0.00%
NVDA240816P008800002024-06-07 3:35PM EDT2024-08-166.706.356.60-0.80-10.67%444800.00%
NVDA240920P008800002024-06-07 3:52PM EDT2024-09-2015.0014.5514.85-1.50-9.09%361,9530.00%
NVDA241018P008800002024-06-06 11:56AM EDT2024-10-1819.9518.8519.800.00-225420.00%
NVDA241115P008800002024-06-07 12:46PM EDT2024-11-1525.4524.5025.50-0.98-3.71%38320.00%
NVDA241220P008800002024-06-07 12:03PM EDT2024-12-2035.5032.3532.95+1.50+4.41%24420.00%
NVDA250117P008800002024-06-07 3:00PM EDT2025-01-1737.6936.3037.40-1.32-3.38%211,0850.00%
NVDA250221P008800002024-06-06 2:23PM EDT2025-02-2146.8443.2544.200.00-1510.00%
NVDA250321P008800002024-06-06 3:23PM EDT2025-03-2151.2548.3049.250.00-82660.00%
NVDA250620P008800002024-06-07 1:26PM EDT2025-06-2064.1463.6565.15-0.94-1.44%172760.00%
NVDA250919P008800002024-05-30 12:40PM EDT2025-09-1989.7477.2079.500.00-27280.00%
NVDA251219P008800002024-06-07 1:46PM EDT2025-12-1991.5090.3091.95-3.95-4.14%31290.00%
NVDA260116P008800002024-06-06 9:54AM EDT2026-01-1696.5093.6095.400.00-92550.00%
NVDA260618P008800002024-06-04 3:18PM EDT2026-06-18121.00112.30114.500.00-10310.00%
NVDA261218P008800002024-06-07 10:22AM EDT2026-12-18137.00129.90133.55+5.71+4.35%1780.00%