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
126,10 +0,90 (+0,72%)
Nachbörse: 05:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:910.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C009100002024-06-07 3:57PM EDT2024-06-14299.03297.60301.40-3.42-1.13%76870.00%
NVDA240621C009100002024-06-07 3:11PM EDT2024-06-21299.94300.05303.75-4.21-1.38%2859040.00%
NVDA240628C009100002024-06-07 2:08PM EDT2024-06-28298.40300.60304.30-1.30-0.43%20700.00%
NVDA240705C009100002024-06-07 12:46PM EDT2024-07-05301.05301.55307.15+4.25+1.43%26210.00%
NVDA240712C009100002024-06-07 10:41AM EDT2024-07-12291.10303.25309.80-21.15-6.77%290.00%
NVDA240719C009100002024-06-07 3:57PM EDT2024-07-19308.65307.50309.55-5.34-1.70%446120.00%
NVDA240816C009100002024-06-07 3:58PM EDT2024-08-16318.85315.45319.40-1.15-0.36%155720.00%
NVDA241018C009100002024-06-07 1:19PM EDT2024-10-18349.31338.60344.65+16.98+5.11%222090.00%
NVDA241115C009100002024-06-07 1:19PM EDT2024-11-15359.49349.10354.15+2.98+0.84%5810.00%
NVDA241220C009100002024-06-07 2:58PM EDT2024-12-20365.40362.40368.00+0.40+0.11%7780.00%
NVDA250221C009100002024-06-07 3:59PM EDT2025-02-21387.51384.95389.70+41.32+11.94%13990.00%
NVDA260116C009100002024-05-28 1:06PM EDT2026-01-16418.20471.55481.900.00-161000.00%
NVDA260618C009100002024-06-05 10:42AM EDT2026-06-18500.51504.00515.750.00-14450.00%
NVDA261218C009100002024-06-07 9:33AM EDT2026-12-18529.62537.80551.80-20.38-3.71%13080.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P009100002024-06-07 3:23PM EDT2024-06-140.470.130.43-0.06-11.32%507220.00%
NVDA240621P009100002024-06-07 3:59PM EDT2024-06-210.910.671.16-0.29-24.17%411,0920.00%
NVDA240628P009100002024-06-07 3:53PM EDT2024-06-281.581.431.67-0.44-21.78%301,2750.00%
NVDA240705P009100002024-06-07 3:44PM EDT2024-07-052.201.872.24-0.50-18.52%12370.00%
NVDA240712P009100002024-06-07 1:33PM EDT2024-07-122.752.312.98-0.45-14.06%1160.00%
NVDA240719P009100002024-06-07 3:46PM EDT2024-07-193.863.553.85-0.74-16.09%472930.00%
NVDA240816P009100002024-06-07 2:01PM EDT2024-08-168.928.308.60-0.58-6.11%504280.00%
NVDA241018P009100002024-06-06 11:56AM EDT2024-10-1824.6023.3023.950.00-182060.00%
NVDA241115P009100002024-06-07 1:39PM EDT2024-11-1530.2029.8530.55-0.70-2.27%11850.00%
NVDA241220P009100002024-06-06 11:14AM EDT2024-12-2040.0038.5539.400.00-2550.00%
NVDA250221P009100002024-06-07 10:22AM EDT2025-02-2156.0750.5051.80+0.90+1.63%1380.00%
NVDA260116P009100002024-06-05 2:08PM EDT2026-01-16104.50103.80105.600.00-1750.00%
NVDA260618P009100002024-06-04 12:56PM EDT2026-06-18134.50123.20125.550.00-5250.00%
NVDA261218P009100002024-06-07 12:07PM EDT2026-12-18147.80141.55145.20+0.95+0.65%21070.00%