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: 05:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:980.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614C009800002024-06-07 2:55PM EDT2024-06-14230.00228.60231.20-2.90-1.25%382240.00%
NVDA240621C009800002024-06-07 3:58PM EDT2024-06-21232.95231.00233.15-2.10-0.89%2088630.00%
NVDA240628C009800002024-06-07 3:59PM EDT2024-06-28234.45233.05236.05-4.30-1.80%100830.00%
NVDA240705C009800002024-06-07 12:31PM EDT2024-07-05237.15235.55239.45+2.15+0.91%18400.00%
NVDA240712C009800002024-06-07 12:13PM EDT2024-07-12231.00237.90243.60-3.40-1.45%240.00%
NVDA240719C009800002024-06-07 3:59PM EDT2024-07-19242.75241.95244.75+2.75+1.15%176710.00%
NVDA240816C009800002024-06-07 3:21PM EDT2024-08-16250.75254.00257.55-1.70-0.67%46380.00%
NVDA240920C009800002024-06-07 2:24PM EDT2024-09-20269.45274.15277.55+9.45+3.63%311,4900.00%
NVDA241018C009800002024-06-07 2:46PM EDT2024-10-18285.57284.15290.25-0.08-0.03%481330.00%
NVDA241115C009800002024-06-07 1:38PM EDT2024-11-15303.33296.25302.50-36.21-10.66%13830.00%
NVDA241220C009800002024-06-07 3:39PM EDT2024-12-20313.00313.05318.20-1.75-0.56%33790.00%
NVDA250117C009800002024-06-07 12:11PM EDT2025-01-17318.00321.30328.20-12.90-3.90%15130.00%
NVDA250221C009800002024-06-07 2:46PM EDT2025-02-21337.58334.85340.70+11.51+3.53%28730.00%
NVDA250321C009800002024-06-07 12:40PM EDT2025-03-21344.70345.65351.90+12.47+3.75%55070.00%
NVDA250620C009800002024-06-07 2:12PM EDT2025-06-20373.23375.40382.05-2.02-0.54%1990.00%
NVDA250919C009800002024-06-04 1:49PM EDT2025-09-19357.05399.30408.000.00-1990.00%
NVDA251219C009800002024-06-07 11:15AM EDT2025-12-19417.00424.50434.60-16.08-3.71%1870.00%
NVDA260116C009800002024-06-04 12:52PM EDT2026-01-16393.00429.50442.250.00-122590.00%
NVDA260618C009800002024-06-05 3:44PM EDT2026-06-18481.27467.00478.600.00-1440.00%
NVDA261218C009800002024-06-07 10:26AM EDT2026-12-18496.14503.70517.15-16.14-3.15%1590.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240614P009800002024-06-07 3:59PM EDT2024-06-140.710.720.79-0.29-29.00%7391,2710.00%
NVDA240621P009800002024-06-07 3:55PM EDT2024-06-211.771.701.81-0.32-15.31%971,7590.00%
NVDA240628P009800002024-06-07 3:55PM EDT2024-06-283.072.883.20-0.98-24.20%353000.00%
NVDA240705P009800002024-06-07 3:19PM EDT2024-07-054.533.854.20-0.32-6.60%19820.00%
NVDA240712P009800002024-06-07 3:33PM EDT2024-07-125.895.406.25-1.43-19.54%9320.00%
NVDA240719P009800002024-06-07 3:59PM EDT2024-07-197.487.407.65-1.05-12.31%727120.00%
NVDA240726P009800002024-06-07 12:14PM EDT2024-07-2610.909.2011.10+10.90-10-0.00%
NVDA240816P009800002024-06-07 3:55PM EDT2024-08-1616.0215.8016.10-1.38-7.93%334740.00%
NVDA240920P009800002024-06-07 2:21PM EDT2024-09-2032.5330.5531.10+0.33+1.02%297880.00%
NVDA241018P009800002024-06-07 3:38PM EDT2024-10-1838.3437.3538.10-2.06-5.10%3960.00%
NVDA241115P009800002024-06-07 3:44PM EDT2024-11-1545.8945.6546.30-4.61-9.13%14470.00%
NVDA241220P009800002024-06-07 3:45PM EDT2024-12-2056.8056.2557.20-2.60-4.38%63,0460.00%
NVDA250117P009800002024-06-07 2:47PM EDT2025-01-1763.3061.5562.60-4.70-6.91%352360.00%
NVDA250221P009800002024-06-06 12:19PM EDT2025-02-2174.7270.4571.900.00-3400.00%
NVDA250321P009800002024-06-07 9:46AM EDT2025-03-2183.5076.8577.95+3.23+4.02%12190.00%
NVDA250620P009800002024-06-07 12:10PM EDT2025-06-2099.9995.3096.95+10.00+11.11%8640.00%
NVDA250919P009800002024-06-05 10:09AM EDT2025-09-19115.80111.05113.900.00-1330.00%
NVDA251219P009800002024-06-05 2:06PM EDT2025-12-19126.90126.20128.550.00-10570.00%
NVDA260116P009800002024-06-07 1:43PM EDT2026-01-16131.40129.90132.00-4.70-3.45%111030.00%
NVDA260618P009800002024-06-06 11:22AM EDT2026-06-18155.00150.85153.400.00-5290.00%
NVDA261218P009800002024-06-05 12:09PM EDT2026-12-18174.74170.40174.650.00-2300.00%