Deutsche Märkte schließen in 1 Stunde 44 Minute

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
128,60+0,16 (+0,12%)
Ab 09:46AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C000900002024-07-15 3:59PM EDT2024-07-1938.560.000.000.00-142176,2820.00%
NVDA240726C000900002024-07-15 11:33AM EDT2024-07-2640.1938.3038.750.00-111,403101.56%
NVDA240802C000900002024-07-15 3:04PM EDT2024-08-0238.550.000.000.00-4880.00%
NVDA240809C000900002024-07-15 9:50AM EDT2024-08-0939.1338.4039.300.00-925973.14%
NVDA240816C000900002024-07-16 9:30AM EDT2024-08-1639.000.000.00-0.10-0.26%529,8790.00%
NVDA240823C000900002024-07-12 10:47AM EDT2024-08-2341.790.000.000.00-12220.00%
NVDA240830C000900002024-07-12 11:24AM EDT2024-08-3041.220.000.000.00--10.00%
NVDA240920C000900002024-07-15 1:17PM EDT2024-09-2040.1240.1040.550.00-7345,73068.75%
NVDA241018C000900002024-07-15 10:40AM EDT2024-10-1842.3740.8041.550.00-208,96365.26%
NVDA241115C000900002024-07-15 2:42PM EDT2024-11-1541.6041.7042.500.00-309,00663.67%
NVDA241220C000900002024-07-15 12:16PM EDT2024-12-2043.0043.1043.750.00-315,70663.40%
NVDA250117C000900002024-07-15 2:24PM EDT2025-01-1743.930.000.000.00-8427,7090.00%
NVDA250221C000900002024-07-15 3:43PM EDT2025-02-2145.130.000.000.00-13,5300.00%
NVDA250321C000900002024-07-11 12:17PM EDT2025-03-2147.4045.6547.050.00-710,48161.92%
NVDA250620C000900002024-07-15 1:49PM EDT2025-06-2048.8348.3048.650.00-12213,02659.60%
NVDA250919C000900002024-07-16 9:30AM EDT2025-09-1951.700.000.00+0.55+1.09%14320.00%
NVDA251219C000900002024-07-15 1:46PM EDT2025-12-1953.3553.2053.850.00-296,64160.19%
NVDA260116C000900002024-07-15 12:10PM EDT2026-01-1654.7054.3554.900.00-11113,46361.15%
NVDA260618C000900002024-07-15 11:23AM EDT2026-06-1859.8057.6058.450.00-1510,23560.92%
NVDA261218C000900002024-07-15 3:08PM EDT2026-12-1861.3660.7561.650.00-21819,42259.94%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P000900002024-07-16 9:30AM EDT2024-07-190.010.000.000.00-1160,22150.00%
NVDA240726P000900002024-07-15 12:13PM EDT2024-07-260.040.000.000.00-1633,19050.00%
NVDA240802P000900002024-07-15 3:26PM EDT2024-08-020.080.060.080.00-3045,74571.09%
NVDA240809P000900002024-07-15 3:50PM EDT2024-08-090.130.100.140.00-122,21265.04%
NVDA240816P000900002024-07-16 9:30AM EDT2024-08-160.200.000.000.00-139,30125.00%
NVDA240823P000900002024-07-15 3:45PM EDT2024-08-230.260.220.270.00-7846958.40%
NVDA240830P000900002024-07-15 3:59PM EDT2024-08-300.660.000.000.00-565725.00%
NVDA240920P000900002024-07-15 3:50PM EDT2024-09-201.051.001.030.00-13844,27559.72%
NVDA241018P000900002024-07-15 3:56PM EDT2024-10-181.491.421.450.00-1619,78354.86%
NVDA241115P000900002024-07-16 9:30AM EDT2024-11-152.000.000.00-0.06-2.83%29,58712.50%
NVDA241220P000900002024-07-15 3:51PM EDT2024-12-203.002.842.920.00-5811,94852.52%
NVDA250117P000900002024-07-15 3:56PM EDT2025-01-173.373.303.400.00-18125,74050.99%
NVDA250221P000900002024-07-15 1:17PM EDT2025-02-214.104.004.200.00-391,79550.35%
NVDA250321P000900002024-07-15 3:51PM EDT2025-03-214.784.554.750.00-437,72850.21%
NVDA250620P000900002024-07-15 3:16PM EDT2025-06-206.356.406.550.00-16419,93449.13%
NVDA250919P000900002024-07-15 2:06PM EDT2025-09-197.957.808.050.00-39,15147.93%
NVDA251219P000900002024-07-15 1:38PM EDT2025-12-199.489.359.550.00-153,68747.32%
NVDA260116P000900002024-07-15 3:28PM EDT2026-01-169.909.709.900.00-458,58046.94%
NVDA260618P000900002024-07-15 3:57PM EDT2026-06-1811.9911.8012.100.00-191,86446.12%
NVDA261218P000900002024-07-15 10:25AM EDT2026-12-1813.9013.9014.300.00-32,80445.10%