Deutsche Märkte öffnen in 9 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
467,65-0,05 (-0,01%)
Börsenschluss: 04:00PM EST
468,13 +0,48 (+0,10%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA231208C000700002023-11-29 10:43AM EST70.00412.520.000.000.00--00.00%
NVDA231208C001000002023-11-29 10:29AM EST100.00383.350.000.000.00--00.00%
NVDA231208C001100002023-11-13 10:22AM EST110.00379.170.000.000.00--00.00%
NVDA231208C001200002023-11-30 2:08PM EST120.00346.850.000.000.00-100.00%
NVDA231208C001300002023-11-10 10:10AM EST130.00347.050.000.000.00--00.00%
NVDA231208C001500002023-12-01 2:26PM EST150.00318.090.000.000.00-600.00%
NVDA231208C001600002023-12-01 3:43PM EST160.00307.310.000.000.00-100.00%
NVDA231208C001700002023-11-30 12:03PM EST170.00296.750.000.000.00--00.00%
NVDA231208C001800002023-11-30 12:15PM EST180.00287.670.000.000.00-100.00%
NVDA231208C001900002023-11-29 10:47AM EST190.00292.620.000.000.00-300.00%
NVDA231208C002000002023-12-01 2:00PM EST200.00268.500.000.000.00-200.00%
NVDA231208C002100002023-11-30 1:32PM EST210.00255.280.000.000.00--00.00%
NVDA231208C002200002023-12-01 12:22PM EST220.00248.550.000.000.00-300.00%
NVDA231208C002300002023-12-01 3:51PM EST230.00237.270.000.000.00-100.00%
NVDA231208C002400002023-11-30 12:03PM EST240.00226.650.000.000.00-100.00%
NVDA231208C002500002023-12-01 11:11AM EST250.00218.000.000.000.00-1200.00%
NVDA231208C002600002023-12-01 2:23PM EST260.00208.440.000.000.00-200.00%
NVDA231208C002700002023-11-28 3:45PM EST270.00206.790.000.000.00-2900.00%
NVDA231208C002900002023-12-01 1:43PM EST290.00178.500.000.000.00-200.00%
NVDA231208C003000002023-12-01 12:54PM EST300.00171.930.000.000.00-1300.00%
NVDA231208C003100002023-11-29 12:49PM EST310.00172.820.000.000.00-400.00%
NVDA231208C003200002023-12-01 1:03PM EST320.00151.420.000.000.00-400.00%
NVDA231208C003250002023-12-01 3:17PM EST325.00143.030.000.000.00-3600.00%
NVDA231208C003300002023-12-01 2:31PM EST330.00137.730.000.000.00-1000.00%
NVDA231208C003350002023-12-01 1:21PM EST335.00135.020.000.000.00-600.00%
NVDA231208C003400002023-12-01 1:17PM EST340.00130.250.000.000.00-1000.00%
NVDA231208C003450002023-11-30 10:05AM EST345.00129.570.000.000.00-100.00%
NVDA231208C003500002023-12-01 3:55PM EST350.00117.630.000.000.00-1800.00%
NVDA231208C003550002023-11-30 2:32PM EST355.00111.960.000.000.00-200.00%
NVDA231208C003600002023-12-01 1:58PM EST360.00108.470.000.000.00-200.00%
NVDA231208C003650002023-11-30 3:59PM EST365.00103.850.000.000.00-300.00%
NVDA231208C003700002023-12-01 1:12PM EST370.00100.900.000.000.00-100.00%
NVDA231208C003750002023-12-01 11:23AM EST375.0092.700.000.000.00-200.00%
NVDA231208C003800002023-12-01 2:09PM EST380.0087.800.000.000.00-500.00%
NVDA231208C003850002023-11-30 1:19PM EST385.0080.480.000.000.00-100.00%
NVDA231208C003900002023-11-30 11:33AM EST390.0078.040.000.000.00-300.00%
NVDA231208C003950002023-11-30 1:53PM EST395.0070.800.000.000.00-200.00%
NVDA231208C004000002023-12-01 3:45PM EST400.0067.300.000.000.00-5800.00%
NVDA231208C004050002023-12-01 2:40PM EST405.0063.270.000.000.00-2100.00%
NVDA231208C004100002023-12-01 3:38PM EST410.0057.720.000.000.00-2700.00%
NVDA231208C004150002023-12-01 3:05PM EST415.0053.640.000.000.00-3300.00%
NVDA231208C004200002023-12-01 3:11PM EST420.0048.750.000.000.00-12200.00%
NVDA231208C004250002023-12-01 3:39PM EST425.0043.100.000.000.00-3900.00%
NVDA231208C004300002023-12-01 3:59PM EST430.0038.230.000.000.00-25500.00%
NVDA231208C004350002023-12-01 3:59PM EST435.0033.620.000.000.00-5700.00%
NVDA231208C004400002023-12-01 3:59PM EST440.0028.810.000.000.00-18000.00%
NVDA231208C004450002023-12-01 3:52PM EST445.0023.860.000.000.00-22200.00%
NVDA231208C004500002023-12-01 3:59PM EST450.0020.100.000.000.00-1,16700.00%
NVDA231208C004550002023-12-01 3:59PM EST455.0016.210.000.000.00-97900.00%
NVDA231208C004600002023-12-01 3:59PM EST460.0012.700.000.000.00-4,62400.00%
NVDA231208C004650002023-12-01 3:59PM EST465.009.700.000.000.00-9,26700.00%
NVDA231208C004700002023-12-01 3:59PM EST470.007.150.000.000.00-21,85401.56%
NVDA231208C004725002023-12-01 3:59PM EST472.506.020.000.000.00-5,37801.56%
NVDA231208C004750002023-12-01 3:59PM EST475.005.050.000.000.00-10,74103.13%
NVDA231208C004775002023-12-01 3:59PM EST477.504.280.000.000.00-4,34903.13%
NVDA231208C004800002023-12-01 3:59PM EST480.003.550.000.000.00-12,65706.25%
NVDA231208C004825002023-12-01 3:59PM EST482.502.900.000.000.00-2,07506.25%
NVDA231208C004850002023-12-01 3:59PM EST485.002.400.000.000.00-8,25906.25%
NVDA231208C004875002023-12-01 3:59PM EST487.501.950.000.000.00-2,84506.25%
NVDA231208C004900002023-12-01 3:59PM EST490.001.590.000.000.00-8,10606.25%
NVDA231208C004925002023-12-01 3:59PM EST492.501.330.000.000.00-1,523012.50%
NVDA231208C004950002023-12-01 3:59PM EST495.001.080.000.000.00-3,242012.50%
NVDA231208C004975002023-12-01 3:59PM EST497.500.880.000.000.00-877012.50%
NVDA231208C005000002023-12-01 3:59PM EST500.000.730.000.000.00-17,248012.50%
NVDA231208C005025002023-12-01 3:59PM EST502.500.620.000.000.00-811012.50%
NVDA231208C005050002023-12-01 3:59PM EST505.000.490.000.000.00-2,768012.50%
NVDA231208C005075002023-12-01 3:59PM EST507.500.410.000.000.00-1,139012.50%
NVDA231208C005100002023-12-01 3:59PM EST510.000.360.000.000.00-2,010012.50%
NVDA231208C005125002023-12-01 3:59PM EST512.500.300.000.000.00-1,171012.50%
NVDA231208C005150002023-12-01 3:59PM EST515.000.250.000.000.00-995012.50%
NVDA231208C005175002023-12-01 3:57PM EST517.500.240.000.000.00-951025.00%
NVDA231208C005200002023-12-01 3:59PM EST520.000.190.000.000.00-2,795025.00%
NVDA231208C005225002023-12-01 3:26PM EST522.500.220.000.000.00-196025.00%
NVDA231208C005250002023-12-01 3:58PM EST525.000.150.000.000.00-1,843025.00%
NVDA231208C005300002023-12-01 3:59PM EST530.000.130.000.000.00-1,221025.00%
NVDA231208C005350002023-12-01 3:59PM EST535.000.100.000.000.00-570025.00%
NVDA231208C005400002023-12-01 3:50PM EST540.000.090.000.000.00-1,076025.00%
NVDA231208C005450002023-12-01 3:47PM EST545.000.080.000.000.00-214025.00%
NVDA231208C005500002023-12-01 3:59PM EST550.000.060.000.000.00-1,896025.00%
NVDA231208C005550002023-12-01 3:58PM EST555.000.070.000.000.00-1,790025.00%
NVDA231208C005600002023-12-01 3:57PM EST560.000.060.000.000.00-116025.00%
NVDA231208C005650002023-12-01 3:59PM EST565.000.050.000.000.00-1,917025.00%
NVDA231208C005700002023-12-01 3:36PM EST570.000.050.000.000.00-1,407025.00%
NVDA231208C005800002023-12-01 3:52PM EST580.000.030.000.000.00-540050.00%
NVDA231208C005900002023-12-01 3:56PM EST590.000.030.000.000.00-227050.00%
NVDA231208C006000002023-12-01 3:58PM EST600.000.030.000.000.00-371050.00%
NVDA231208C006100002023-12-01 2:46PM EST610.000.020.000.000.00-138050.00%
NVDA231208C006200002023-12-01 3:20PM EST620.000.020.000.000.00-127050.00%
NVDA231208C006300002023-12-01 12:09PM EST630.000.010.000.000.00-300050.00%
NVDA231208C006400002023-12-01 2:26PM EST640.000.010.000.000.00-385050.00%
NVDA231208C006500002023-12-01 3:32PM EST650.000.010.000.000.00-1050.00%
NVDA231208C006600002023-12-01 3:51PM EST660.000.010.000.000.00-7,053050.00%
NVDA231208C006700002023-11-30 3:34PM EST670.000.010.000.000.00-4,242050.00%
NVDA231208C006800002023-11-30 11:01AM EST680.000.010.000.000.00-4,095050.00%
NVDA231208C007000002023-11-28 3:00PM EST700.000.010.000.000.00-5,227050.00%
NVDA231208C007200002023-11-24 9:30AM EST720.000.030.000.000.00-25050.00%
NVDA231208C007400002023-11-24 12:23PM EST740.000.020.000.000.00-15050.00%
NVDA231208C007600002023-11-22 9:37AM EST760.000.020.000.000.00-16050.00%
NVDA231208C007800002023-11-27 12:58PM EST780.000.010.000.000.00-3050.00%
NVDA231208C008000002023-11-27 10:15AM EST800.000.010.000.000.00-100050.00%
NVDA231208C008200002023-11-21 3:57PM EST820.000.040.000.000.00-11050.00%
NVDA231208C008400002023-11-24 11:03AM EST840.000.010.000.000.00-1050.00%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA231208P000700002023-12-01 10:46AM EST70.000.010.000.000.00-1050.00%
NVDA231208P001500002023-11-13 10:11AM EST150.000.020.000.000.00--050.00%
NVDA231208P001800002023-11-24 10:25AM EST180.000.010.000.000.00-70100.00%
NVDA231208P001900002023-11-21 2:24PM EST190.000.010.000.000.00-1050.00%
NVDA231208P002000002023-11-21 2:52PM EST200.000.010.000.000.00-2050.00%
NVDA231208P002100002023-11-13 12:01PM EST210.000.020.000.000.00-2050.00%
NVDA231208P002200002023-11-16 1:39PM EST220.000.020.000.000.00-1050.00%
NVDA231208P002300002023-11-16 12:32PM EST230.000.020.000.000.00-2050.00%
NVDA231208P002400002023-11-15 9:30AM EST240.000.040.000.000.00-6050.00%
NVDA231208P002500002023-11-21 9:30AM EST250.000.050.000.000.00-1050.00%
NVDA231208P002600002023-11-28 1:40PM EST260.000.010.000.000.00-10050.00%
NVDA231208P002700002023-11-27 9:41AM EST270.000.010.000.000.00-1050.00%
NVDA231208P002800002023-11-30 9:46AM EST280.000.010.000.000.00-2050.00%
NVDA231208P002900002023-11-30 9:46AM EST290.000.010.000.000.00-2050.00%
NVDA231208P003000002023-12-01 3:59PM EST300.000.010.000.000.00-998050.00%
NVDA231208P003100002023-12-01 3:33PM EST310.000.010.000.000.00-2050.00%
NVDA231208P003200002023-12-01 3:29PM EST320.000.010.000.000.00-21050.00%
NVDA231208P003250002023-12-01 3:15PM EST325.000.010.000.000.00-1050.00%
NVDA231208P003300002023-12-01 3:40PM EST330.000.010.000.000.00-13050.00%
NVDA231208P003350002023-12-01 2:54PM EST335.000.020.000.000.00-20050.00%
NVDA231208P003400002023-12-01 1:46PM EST340.000.010.000.000.00-80050.00%
NVDA231208P003450002023-12-01 2:11PM EST345.000.020.000.000.00-523050.00%
NVDA231208P003500002023-12-01 3:40PM EST350.000.020.000.000.00-768050.00%
NVDA231208P003550002023-12-01 3:56PM EST355.000.020.000.000.00-689050.00%
NVDA231208P003600002023-12-01 3:29PM EST360.000.030.000.000.00-112050.00%
NVDA231208P003650002023-12-01 2:45PM EST365.000.030.000.000.00-161050.00%
NVDA231208P003700002023-12-01 3:40PM EST370.000.040.000.000.00-126050.00%
NVDA231208P003750002023-12-01 3:13PM EST375.000.050.000.000.00-309050.00%
NVDA231208P003800002023-12-01 3:51PM EST380.000.040.000.000.00-182025.00%
NVDA231208P003850002023-12-01 3:59PM EST385.000.060.000.000.00-99025.00%
NVDA231208P003900002023-12-01 3:59PM EST390.000.060.000.000.00-220025.00%
NVDA231208P003950002023-12-01 3:52PM EST395.000.060.000.000.00-3,976025.00%
NVDA231208P004000002023-12-01 3:58PM EST400.000.070.000.000.00-2,436025.00%
NVDA231208P004050002023-12-01 3:56PM EST405.000.090.000.000.00-1,195025.00%
NVDA231208P004100002023-12-01 3:59PM EST410.000.100.000.000.00-644025.00%
NVDA231208P004150002023-12-01 3:54PM EST415.000.150.000.000.00-1,179025.00%
NVDA231208P004200002023-12-01 3:59PM EST420.000.190.000.000.00-2,099025.00%
NVDA231208P004250002023-12-01 3:59PM EST425.000.250.000.000.00-2,081012.50%
NVDA231208P004300002023-12-01 3:59PM EST430.000.380.000.000.00-3,131012.50%
NVDA231208P004350002023-12-01 3:59PM EST435.000.590.000.000.00-3,486012.50%
NVDA231208P004400002023-12-01 3:59PM EST440.000.910.000.000.00-10,088012.50%
NVDA231208P004450002023-12-01 3:59PM EST445.001.430.000.000.00-6,005012.50%
NVDA231208P004500002023-12-01 3:59PM EST450.002.230.000.000.00-10,22706.25%
NVDA231208P004550002023-12-01 3:59PM EST455.003.300.000.000.00-8,14306.25%
NVDA231208P004600002023-12-01 3:59PM EST460.004.800.000.000.00-14,46303.13%
NVDA231208P004650002023-12-01 3:59PM EST465.006.730.000.000.00-17,79201.56%
NVDA231208P004700002023-12-01 3:59PM EST470.009.250.000.000.00-6,99900.00%
NVDA231208P004725002023-12-01 3:55PM EST472.5010.500.000.000.00-1,77700.00%
NVDA231208P004750002023-12-01 3:58PM EST475.0012.100.000.000.00-2,02100.00%
NVDA231208P004775002023-12-01 3:54PM EST477.5014.250.000.000.00-36200.00%
NVDA231208P004800002023-12-01 3:59PM EST480.0015.450.000.000.00-1,12000.00%
NVDA231208P004825002023-12-01 3:59PM EST482.5017.490.000.000.00-24100.00%
NVDA231208P004850002023-12-01 3:59PM EST485.0019.600.000.000.00-34200.00%
NVDA231208P004875002023-12-01 3:57PM EST487.5021.480.000.000.00-10100.00%
NVDA231208P004900002023-12-01 3:56PM EST490.0023.740.000.000.00-16100.00%
NVDA231208P004925002023-12-01 3:21PM EST492.5025.350.000.000.00-2800.00%
NVDA231208P004950002023-12-01 3:55PM EST495.0028.220.000.000.00-9700.00%
NVDA231208P004975002023-12-01 12:59PM EST497.5027.420.000.000.00-7900.00%
NVDA231208P005000002023-12-01 2:49PM EST500.0033.000.000.000.00-8200.00%
NVDA231208P005025002023-12-01 3:32PM EST502.5034.900.000.000.00-100.00%
NVDA231208P005050002023-12-01 3:52PM EST505.0038.180.000.000.00-1000.00%
NVDA231208P005075002023-12-01 3:44PM EST507.5040.550.000.000.00-600.00%
NVDA231208P005100002023-12-01 2:00PM EST510.0041.810.000.000.00-3200.00%
NVDA231208P005125002023-11-30 11:08AM EST512.5043.700.000.000.00-3600.00%
NVDA231208P005150002023-12-01 3:38PM EST515.0047.800.000.000.00-4200.00%
NVDA231208P005175002023-11-28 1:05PM EST517.5039.800.000.000.00-200.00%
NVDA231208P005200002023-12-01 11:11AM EST520.0052.700.000.000.00-2200.00%
NVDA231208P005225002023-11-28 9:54AM EST522.5045.640.000.000.00--00.00%
NVDA231208P005250002023-12-01 11:53AM EST525.0054.470.000.000.00-2400.00%
NVDA231208P005300002023-11-30 9:50AM EST530.0052.910.000.000.00-800.00%
NVDA231208P005350002023-11-30 1:30PM EST535.0070.250.000.000.00-100.00%
NVDA231208P005400002023-11-30 11:47AM EST540.0073.000.000.000.00-100.00%
NVDA231208P005450002023-12-01 2:52PM EST545.0077.050.000.000.00-2300.00%
NVDA231208P005500002023-11-30 11:06AM EST550.0080.950.000.000.00-200.00%
NVDA231208P005550002023-11-27 1:58PM EST555.0071.330.000.000.00-200.00%
NVDA231208P005600002023-11-24 10:40AM EST560.0078.200.000.000.00-100.00%
NVDA231208P005700002023-11-22 2:10PM EST570.0076.550.000.000.00-800.00%
NVDA231208P005800002023-11-20 3:49PM EST580.0078.500.000.000.00-400.00%
NVDA231208P005900002023-11-20 3:49PM EST590.0087.470.000.000.00-400.00%
NVDA231208P006000002023-12-01 3:38PM EST600.00132.520.000.000.00-100.00%
NVDA231208P006100002023-11-30 3:49PM EST610.00143.170.000.000.00-100.00%
NVDA231208P006200002023-12-01 3:52PM EST620.00152.940.000.000.00-500.00%
NVDA231208P006300002023-11-29 10:10AM EST630.00147.240.000.000.00-1200.00%
NVDA231208P006400002023-11-28 2:00PM EST640.00162.830.000.000.00-600.00%
NVDA231208P006500002023-12-01 10:41AM EST650.00185.470.000.000.00-200.00%
NVDA231208P006600002023-11-30 11:06AM EST660.00190.700.000.000.00-100.00%
NVDA231208P006700002023-11-28 9:46AM EST670.00189.410.000.000.00-19800.00%
NVDA231208P006800002023-11-28 10:10AM EST680.00202.870.000.000.00--00.00%
NVDA231208P007000002023-11-22 2:20PM EST700.00206.010.000.000.00-200.00%
NVDA231208P007400002023-11-16 2:08PM EST740.00250.070.000.000.00--00.00%
NVDA231208P007600002023-11-21 11:31AM EST760.00262.900.000.000.00--00.00%
NVDA231208P007800002023-12-01 9:38AM EST780.00314.800.000.000.00-200.00%