Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
126,57-4,21 (-3,22%)
Börsenschluss: 04:00PM EDT
126,99 +0,42 (+0,33%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:970.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628C009700002024-06-07 3:59PM EDT2024-06-28244.30242.95245.80+2.76+1.14%51360.00%
NVDA240705C009700002024-06-07 12:17PM EDT2024-07-05241.25243.25248.90-0.03-0.01%10110.00%
NVDA240712C009700002024-06-07 3:59PM EDT2024-07-12248.65247.15253.25+6.50+2.68%830.00%
NVDA240719C009700002024-06-07 11:12AM EDT2024-07-19235.85250.85253.70-13.20-5.30%42150.00%
NVDA240816C009700002024-06-07 10:38AM EDT2024-08-16252.95262.25266.15-2.11-0.83%23570.00%
NVDA240920C009700002024-06-07 3:48PM EDT2024-09-20285.05281.60285.20+2.58+0.91%31,1460.00%
NVDA241018C009700002024-06-07 2:26PM EDT2024-10-18290.50291.55297.80-9.50-3.17%121590.00%
NVDA241115C009700002024-06-07 1:05PM EDT2024-11-15312.11303.70310.15-1.99-0.63%72130.00%
NVDA241220C009700002024-06-07 1:41PM EDT2024-12-20325.36319.05325.35+0.08+0.02%42480.00%
NVDA250117C009700002024-06-07 3:58PM EDT2025-01-17332.05330.40334.90-1.66-0.50%454910.00%
NVDA250221C009700002024-06-07 10:44AM EDT2025-02-21332.73341.30347.20-5.32-1.57%201940.00%
NVDA250620C009700002024-06-05 1:25PM EDT2025-06-20382.00381.35387.700.00-41100.00%
NVDA251219C009700002024-06-05 1:15PM EDT2025-12-19436.25429.95441.500.00-1790.00%
NVDA260116C009700002024-06-07 3:34PM EDT2026-01-16442.00437.65445.20+49.39+12.58%1780.00%
NVDA260618C009700002024-06-05 2:01PM EDT2026-06-18480.88472.45484.350.00-21390.00%
NVDA261218C009700002024-06-07 10:26AM EDT2026-12-18500.86508.20521.95-23.26-4.44%24320.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240628P009700002024-06-07 3:33PM EDT2024-06-282.922.632.86-0.76-20.65%373280.00%
NVDA240705P009700002024-06-07 3:52PM EDT2024-07-053.793.453.85-0.94-19.87%173070.00%
NVDA240712P009700002024-06-07 3:33PM EDT2024-07-125.284.805.65-0.92-14.84%94430.00%
NVDA240719P009700002024-06-07 3:53PM EDT2024-07-196.976.656.90-0.98-12.33%299220.00%
NVDA240816P009700002024-06-07 3:51PM EDT2024-08-1614.8014.3514.80-2.05-12.17%351680.00%
NVDA240920P009700002024-06-07 2:28PM EDT2024-09-2030.1528.5028.90+0.10+0.33%603970.00%
NVDA241018P009700002024-06-07 9:37AM EDT2024-10-1839.5534.9535.90+1.60+4.22%12050.00%
NVDA241115P009700002024-06-07 1:23PM EDT2024-11-1543.0243.0543.90-3.19-6.90%2682010.00%
NVDA241220P009700002024-06-07 11:46AM EDT2024-12-2059.1053.5054.25-0.05-0.08%12740.00%
NVDA250117P009700002024-06-07 3:54PM EDT2025-01-1759.6458.4059.60-0.58-0.96%24890.00%
NVDA250221P009700002024-06-06 9:34AM EDT2025-02-2162.9567.3568.500.00-5280.00%
NVDA250620P009700002024-06-07 3:22PM EDT2025-06-2093.9091.8093.50+3.65+4.04%51270.00%
NVDA251219P009700002024-06-05 2:07PM EDT2025-12-19123.05122.30124.600.00-8320.00%
NVDA260116P009700002024-06-05 2:47PM EDT2026-01-16125.64125.95128.050.00-22730.00%
NVDA260618P009700002024-06-05 2:59PM EDT2026-06-18146.80146.75149.250.00-11200.00%
NVDA261218P009700002024-06-06 3:07PM EDT2026-12-18172.50166.15170.300.00-53700.00%