Deutsche Märkte schließen in 58 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
126,53+5,62 (+4,65%)
Ab 10:32AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:900.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C009000002024-06-07 3:36PM EDT2024-06-14307.90307.75311.35-5.10-1.63%1542740.00%
NVDA240621C009000002024-06-07 3:59PM EDT2024-06-21312.09310.05312.00-1.53-0.49%48618,1330.00%
NVDA240628C009000002024-06-07 1:05PM EDT2024-06-28319.35311.45313.85+4.50+1.43%29730.00%
NVDA240705C009000002024-06-07 1:35PM EDT2024-07-05319.28311.60316.45+1.03+0.32%95180.00%
NVDA240712C009000002024-06-07 1:00PM EDT2024-07-12320.30312.90318.75+5.85+1.86%440.00%
NVDA240719C009000002024-06-07 3:43PM EDT2024-07-19321.84317.05319.00+9.17+2.93%9119,4150.00%
NVDA240816C009000002024-06-07 3:44PM EDT2024-08-16330.28324.90328.55-1.82-0.55%412,0510.00%
NVDA240920C009000002024-06-07 3:59PM EDT2024-09-20341.00339.30342.85+3.16+0.94%1064,8070.00%
NVDA241018C009000002024-06-07 3:59PM EDT2024-10-18349.35347.55351.35-0.69-0.20%421,2880.00%
NVDA241115C009000002024-06-07 11:54AM EDT2024-11-15347.75357.25363.45-17.25-4.73%49610.00%
NVDA241220C009000002024-06-07 3:29PM EDT2024-12-20373.41372.30376.35-3.49-0.93%141,5950.00%
NVDA250117C009000002024-06-07 3:57PM EDT2025-01-17382.40378.10384.30+1.75+0.46%653,4250.00%
NVDA250221C009000002024-06-07 3:32PM EDT2025-02-21392.81389.55395.60-3.19-0.81%163790.00%
NVDA250321C009000002024-06-07 1:26PM EDT2025-03-21406.93399.60404.85+13.81+3.51%191,0730.00%
NVDA250620C009000002024-06-07 2:58PM EDT2025-06-20427.88426.40431.35+0.87+0.20%131,2990.00%
NVDA250919C009000002024-06-07 10:22AM EDT2025-09-19437.45447.30457.75-9.85-2.20%1270.00%
NVDA251219C009000002024-06-07 3:54PM EDT2025-12-19471.00469.55478.65+1.00+0.21%146610.00%
NVDA260116C009000002024-06-07 1:22PM EDT2026-01-16487.00478.60486.70+3.26+0.67%61,4640.00%
NVDA260618C009000002024-06-06 12:16PM EDT2026-06-18508.44509.10521.850.00-11,1100.00%
NVDA261218C009000002024-06-07 3:55PM EDT2026-12-18548.77543.05557.10-2.19-0.40%161,8740.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P009000002024-06-07 3:59PM EDT2024-06-140.350.340.35-0.18-33.96%1,7061,6750.00%
NVDA240621P009000002024-06-07 3:59PM EDT2024-06-210.880.870.90-0.02-2.22%4257,1940.00%
NVDA240628P009000002024-06-07 3:55PM EDT2024-06-281.491.401.49-0.09-5.70%1848330.00%
NVDA240705P009000002024-06-07 3:59PM EDT2024-07-051.851.701.98-0.45-19.57%1171,0500.00%
NVDA240712P009000002024-06-07 3:55PM EDT2024-07-122.462.292.70-0.69-21.90%33870.00%
NVDA240719P009000002024-06-07 3:59PM EDT2024-07-193.453.353.45-0.35-9.21%51220,7960.00%
NVDA240726P009000002024-06-07 3:56PM EDT2024-07-264.904.005.00+4.90-6-0.00%
NVDA240816P009000002024-06-07 3:59PM EDT2024-08-167.777.607.90-0.63-7.50%6902,4940.00%
NVDA240920P009000002024-06-07 3:59PM EDT2024-09-2017.3016.9017.30-0.80-4.42%3703,2010.00%
NVDA241018P009000002024-06-07 3:52PM EDT2024-10-1822.2921.7022.30-1.71-7.12%367250.00%
NVDA241115P009000002024-06-07 3:19PM EDT2024-11-1529.5028.0028.65+0.40+1.37%299580.00%
NVDA241220P009000002024-06-07 3:25PM EDT2024-12-2037.7736.2037.15-1.70-4.31%279050.00%
NVDA250117P009000002024-06-07 3:52PM EDT2025-01-1741.4840.6041.50-0.52-1.24%2083,4580.00%
NVDA250221P009000002024-06-07 3:55PM EDT2025-02-2148.5748.0549.20-3.25-6.27%21780.00%
NVDA250321P009000002024-06-07 3:59PM EDT2025-03-2153.6953.3054.30-3.51-6.14%45160.00%
NVDA250620P009000002024-06-07 3:51PM EDT2025-06-2069.9369.0570.75-1.17-1.65%139450.00%
NVDA250919P009000002024-06-07 3:31PM EDT2025-09-1985.3183.3585.70-0.08-0.09%83420.00%
NVDA251219P009000002024-06-07 3:41PM EDT2025-12-1997.9097.0598.95-5.10-4.95%23610.00%
NVDA260116P009000002024-06-07 1:42PM EDT2026-01-16101.45100.45102.10-2.79-2.68%1036830.00%
NVDA260618P009000002024-06-07 2:39PM EDT2026-06-18122.85119.65121.75-2.55-2.03%11870.00%
NVDA261218P009000002024-06-07 3:58PM EDT2026-12-18139.00137.70141.10-5.07-3.52%113170.00%