Deutsche Märkte öffnen in 7 Stunden 57 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
121,09+3,10 (+2,63%)
Börsenschluss: 04:00PM EDT
121,82 +0,73 (+0,60%)
Nachbörse: 07:03PM EDT
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C000950002024-07-18 2:32PM EDT2024-07-1925.0525.7526.85+1.55+6.60%8726,938182.81%
NVDA240726C000950002024-07-18 3:49PM EDT2024-07-2626.5026.2527.10+2.25+9.28%48397106.45%
NVDA240802C000950002024-07-18 3:56PM EDT2024-08-0226.8526.4029.10+2.77+11.50%21103106.25%
NVDA240809C000950002024-07-18 11:59AM EDT2024-08-0924.5526.8529.40+0.88+3.72%410994.73%
NVDA240816C000950002024-07-18 3:55PM EDT2024-08-1627.4027.0529.60+2.65+10.71%31418,41185.67%
NVDA240823C000950002024-07-18 1:27PM EDT2024-08-2327.0727.4028.05+1.77+7.00%727569.51%
NVDA240830C000950002024-07-18 3:59PM EDT2024-08-3028.4028.3031.10+2.57+9.95%1515284.77%
NVDA240920C000950002024-07-18 3:59PM EDT2024-09-2029.5029.1029.70+2.60+9.67%29569,68367.35%
NVDA241018C000950002024-07-17 2:37PM EDT2024-10-1828.1330.4030.900.00-10016,93264.36%
NVDA241115C000950002024-07-18 11:56AM EDT2024-11-1529.4031.1532.70+1.03+3.63%262,14863.15%
NVDA241220C000950002024-07-18 3:47PM EDT2024-12-2033.2132.9033.80+1.91+6.10%248,97361.95%
NVDA250117C000950002024-07-18 3:43PM EDT2025-01-1734.3034.1534.90+2.14+6.65%57225,60761.71%
NVDA250221C000950002024-07-18 11:47AM EDT2025-02-2133.5535.3536.25+0.45+1.36%82,39361.11%
NVDA250321C000950002024-07-18 2:54PM EDT2025-03-2135.8535.4037.35+0.56+1.59%86359.45%
NVDA250620C000950002024-07-18 2:56PM EDT2025-06-2039.0039.3040.45+1.35+3.59%194,73660.59%
NVDA250919C000950002024-07-17 1:09PM EDT2025-09-1939.9542.0043.050.00-75260.25%
NVDA251219C000950002024-07-18 12:08PM EDT2025-12-1943.3044.8045.55+0.50+1.17%1614,59860.59%
NVDA260116C000950002024-07-18 3:45PM EDT2026-01-1645.8045.6053.50+2.15+4.93%156,64968.48%
NVDA260618C000950002024-07-18 9:50AM EDT2026-06-1848.3548.6549.90+1.64+3.51%12,66260.01%
NVDA261218C000950002024-07-18 12:13PM EDT2026-12-1851.9352.7559.00+0.33+0.64%1542,88564.85%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P000950002024-07-18 3:46PM EDT2024-07-190.010.010.03-0.03-75.00%1,01832,847130.47%
NVDA240726P000950002024-07-18 3:53PM EDT2024-07-260.150.120.18-0.04-21.05%1,2042,36081.25%
NVDA240802P000950002024-07-18 3:55PM EDT2024-08-020.280.240.27-0.04-12.50%2301,06466.99%
NVDA240809P000950002024-07-18 3:47PM EDT2024-08-090.430.380.42-0.08-15.69%3661,76861.18%
NVDA240816P000950002024-07-18 3:59PM EDT2024-08-160.560.550.58-0.15-21.13%1,43529,97957.86%
NVDA240823P000950002024-07-18 3:59PM EDT2024-08-230.750.700.75-0.14-15.73%44998255.32%
NVDA240830P000950002024-07-18 3:59PM EDT2024-08-301.601.551.84-0.36-18.37%50710,85264.50%
NVDA240920P000950002024-07-18 3:58PM EDT2024-09-202.232.152.26-0.37-14.23%4,92330,87557.93%
NVDA241018P000950002024-07-18 3:57PM EDT2024-10-182.952.842.97-0.40-11.94%1,67519,27353.54%
NVDA241115P000950002024-07-18 3:55PM EDT2024-11-153.753.603.75-0.40-9.64%8118,56451.49%
NVDA241220P000950002024-07-18 2:57PM EDT2024-12-204.954.754.90-0.35-6.60%1,73415,43750.96%
NVDA250117P000950002024-07-18 3:46PM EDT2025-01-175.505.305.50-0.50-8.33%17033,98949.82%
NVDA250221P000950002024-07-18 12:07PM EDT2025-02-216.806.156.35-0.05-0.73%115,22648.91%
NVDA250321P000950002024-07-18 1:12PM EDT2025-03-217.106.907.10-0.50-6.58%261148.69%
NVDA250620P000950002024-07-18 3:45PM EDT2025-06-209.008.859.05-0.53-5.56%4,72914,36047.33%
NVDA250919P000950002024-07-18 10:40AM EDT2025-09-1911.0510.6010.90+1.50+15.71%363646.67%
NVDA251219P000950002024-07-18 3:17PM EDT2025-12-1912.7512.2012.55-0.72-5.35%1471,75646.12%
NVDA260116P000950002024-07-18 3:58PM EDT2026-01-1612.8312.6012.90-0.69-5.10%4610,70245.69%
NVDA260618P000950002024-07-18 3:15PM EDT2026-06-1815.5014.8515.30+0.02+0.13%12,61645.00%
NVDA261218P000950002024-07-18 11:23AM EDT2026-12-1818.2917.1517.55+0.19+1.05%131,93943.90%