Deutsche Märkte öffnen in 1 Stunde 46 Minute

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
267,79-4,12 (-1,52%)
Börsenschluss: 04:00PM EDT
267,70 -0,09 (-0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA230331C000700002023-03-24 1:28PM EDT70.00195.350.000.000.00-100.00%
NVDA230331C001000002023-03-15 1:23PM EDT100.00137.950.000.000.00-200.00%
NVDA230331C001050002023-03-20 12:45PM EDT105.00152.100.000.000.00-400.00%
NVDA230331C001100002023-03-24 1:41PM EDT110.00155.550.000.000.00-100.00%
NVDA230331C001150002023-03-03 2:32PM EDT115.00121.180.000.000.00-600.00%
NVDA230331C001250002023-03-24 10:16AM EDT125.00142.410.000.000.00-100.00%
NVDA230331C001300002023-03-23 1:49PM EDT130.00143.000.000.000.00--00.00%
NVDA230331C001350002023-03-24 12:40PM EDT135.00130.220.000.000.00-200.00%
NVDA230331C001400002023-03-24 11:48AM EDT140.00126.430.000.000.00-1200.00%
NVDA230331C001450002023-03-24 3:37PM EDT145.00121.350.000.000.00-500.00%
NVDA230331C001500002023-03-24 11:47AM EDT150.00116.740.000.000.00-600.00%
NVDA230331C001550002023-03-24 1:39PM EDT155.00110.870.000.000.00-300.00%
NVDA230331C001600002023-03-24 3:48PM EDT160.00107.420.000.000.00-700.00%
NVDA230331C001650002023-03-24 3:47PM EDT165.00102.600.000.000.00-3200.00%
NVDA230331C001700002023-03-24 3:35PM EDT170.0097.240.000.000.00-2900.00%
NVDA230331C001750002023-03-24 3:51PM EDT175.0092.450.000.000.00-900.00%
NVDA230331C001800002023-03-24 3:49PM EDT180.0087.000.000.000.00-1800.00%
NVDA230331C001850002023-03-24 12:22PM EDT185.0079.970.000.000.00-700.00%
NVDA230331C001900002023-03-24 3:22PM EDT190.0077.800.000.000.00-1700.00%
NVDA230331C001925002023-03-24 3:20PM EDT192.5074.550.000.000.00-700.00%
NVDA230331C001950002023-03-24 11:35AM EDT195.0070.260.000.000.00-700.00%
NVDA230331C001975002023-03-24 3:57PM EDT197.5070.050.000.000.00-500.00%
NVDA230331C002000002023-03-24 2:14PM EDT200.0065.800.000.000.00-700.00%
NVDA230331C002025002023-03-24 11:26AM EDT202.5062.300.000.000.00-500.00%
NVDA230331C002050002023-03-24 1:24PM EDT205.0059.840.000.000.00-1500.00%
NVDA230331C002075002023-03-24 3:07PM EDT207.5058.660.000.000.00-1200.00%
NVDA230331C002100002023-03-24 3:41PM EDT210.0057.900.000.000.00-2700.00%
NVDA230331C002125002023-03-24 3:59PM EDT212.5055.550.000.000.00-6300.00%
NVDA230331C002150002023-03-24 3:51PM EDT215.0052.550.000.000.00-2200.00%
NVDA230331C002175002023-03-24 3:43PM EDT217.5050.360.000.000.00-2100.00%
NVDA230331C002200002023-03-24 3:48PM EDT220.0047.500.000.000.00-5700.00%
NVDA230331C002225002023-03-24 3:47PM EDT222.5045.110.000.000.00-4900.00%
NVDA230331C002250002023-03-24 3:01PM EDT225.0041.600.000.000.00-5800.00%
NVDA230331C002275002023-03-24 3:42PM EDT227.5039.000.000.000.00-1200.00%
NVDA230331C002300002023-03-24 3:30PM EDT230.0037.350.000.000.00-9200.00%
NVDA230331C002325002023-03-24 3:42PM EDT232.5035.450.000.000.00-5900.00%
NVDA230331C002350002023-03-24 3:56PM EDT235.0032.570.000.000.00-7600.00%
NVDA230331C002375002023-03-24 3:50PM EDT237.5030.570.000.000.00-6100.00%
NVDA230331C002400002023-03-24 3:56PM EDT240.0027.890.000.000.00-23400.00%
NVDA230331C002425002023-03-24 3:58PM EDT242.5025.840.000.000.00-7500.00%
NVDA230331C002450002023-03-24 3:52PM EDT245.0023.460.000.000.00-21200.00%
NVDA230331C002475002023-03-24 3:54PM EDT247.5020.880.000.000.00-17200.00%
NVDA230331C002500002023-03-24 3:59PM EDT250.0019.640.000.000.00-93700.00%
NVDA230331C002525002023-03-24 3:59PM EDT252.5017.300.000.000.00-31300.00%
NVDA230331C002550002023-03-24 3:57PM EDT255.0015.080.000.000.00-95400.00%
NVDA230331C002575002023-03-24 3:59PM EDT257.5013.200.000.000.00-61600.00%
NVDA230331C002600002023-03-24 3:59PM EDT260.0011.570.000.000.00-2,65400.00%
NVDA230331C002625002023-03-24 3:59PM EDT262.5010.010.000.000.00-2,84300.00%
NVDA230331C002650002023-03-24 3:59PM EDT265.008.440.000.000.00-8,15100.00%
NVDA230331C002675002023-03-24 3:59PM EDT267.506.900.000.000.00-6,60200.00%
NVDA230331C002700002023-03-24 3:59PM EDT270.005.650.000.000.00-14,92701.56%
NVDA230331C002725002023-03-24 3:59PM EDT272.504.600.000.000.00-5,78003.13%
NVDA230331C002750002023-03-24 3:59PM EDT275.003.500.000.000.00-11,95506.25%
NVDA230331C002775002023-03-24 3:59PM EDT277.502.840.000.000.00-4,77206.25%
NVDA230331C002800002023-03-24 3:59PM EDT280.002.220.000.000.00-12,83306.25%
NVDA230331C002825002023-03-24 4:00PM EDT282.501.620.000.000.00-1,547012.50%
NVDA230331C002850002023-03-24 3:59PM EDT285.001.270.000.000.00-4,062012.50%
NVDA230331C002875002023-03-24 3:59PM EDT287.500.970.000.000.00-1,814012.50%
NVDA230331C002900002023-03-24 3:59PM EDT290.000.720.000.000.00-3,628012.50%
NVDA230331C002925002023-03-24 3:59PM EDT292.500.510.000.000.00-958012.50%
NVDA230331C002950002023-03-24 3:59PM EDT295.000.390.000.000.00-2,466012.50%
NVDA230331C002975002023-03-24 3:59PM EDT297.500.300.000.000.00-558025.00%
NVDA230331C003000002023-03-24 3:59PM EDT300.000.250.000.000.00-4,901025.00%
NVDA230331C003025002023-03-24 3:59PM EDT302.500.170.000.000.00-500025.00%
NVDA230331C003050002023-03-24 3:57PM EDT305.000.140.000.000.00-906025.00%
NVDA230331C003075002023-03-24 3:57PM EDT307.500.100.000.000.00-375025.00%
NVDA230331C003100002023-03-24 3:55PM EDT310.000.080.000.000.00-705025.00%
NVDA230331C003125002023-03-24 3:13PM EDT312.500.060.000.000.00-765025.00%
NVDA230331C003150002023-03-24 3:55PM EDT315.000.040.000.000.00-312025.00%
NVDA230331C003175002023-03-24 3:33PM EDT317.500.050.000.000.00-12025.00%
NVDA230331C003200002023-03-24 3:55PM EDT320.000.030.000.000.00-120025.00%
NVDA230331C003225002023-03-24 3:43PM EDT322.500.030.000.000.00-249025.00%
NVDA230331C003250002023-03-24 3:47PM EDT325.000.020.000.000.00-36025.00%
NVDA230331C003275002023-03-24 2:13PM EDT327.500.020.000.000.00-20025.00%
NVDA230331C003300002023-03-24 3:58PM EDT330.000.030.000.000.00-65050.00%
NVDA230331C003350002023-03-24 12:11PM EDT335.000.030.000.000.00-12050.00%
NVDA230331C003400002023-03-24 11:40AM EDT340.000.010.000.000.00-2050.00%
NVDA230331C003450002023-03-24 3:53PM EDT345.000.010.000.000.00-12050.00%
NVDA230331C003500002023-03-24 3:55PM EDT350.000.020.000.000.00-24050.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA230331P000700002023-03-17 3:48PM EDT70.000.010.000.000.00-4050.00%
NVDA230331P000900002023-02-27 12:27PM EDT90.000.100.000.000.00-3050.00%
NVDA230331P000950002023-02-21 11:27AM EDT95.000.100.000.050.00--10300.00%
NVDA230331P001000002023-02-21 1:28PM EDT100.000.150.000.020.00--16262.50%
NVDA230331P001050002023-03-22 9:53AM EDT105.000.030.000.000.00-1050.00%
NVDA230331P001100002023-03-22 9:53AM EDT110.000.040.000.000.00-1050.00%
NVDA230331P001150002023-03-22 3:41PM EDT115.000.010.000.000.00-54050.00%
NVDA230331P001200002023-03-22 2:35PM EDT120.000.020.000.000.00-3050.00%
NVDA230331P001250002023-03-22 3:38PM EDT125.000.010.000.000.00-59050.00%
NVDA230331P001300002023-03-24 10:05AM EDT130.000.010.000.000.00-1050.00%
NVDA230331P001350002023-03-24 11:49AM EDT135.000.010.000.000.00-1050.00%
NVDA230331P001400002023-03-16 3:55PM EDT140.000.030.000.000.00-35050.00%
NVDA230331P001450002023-03-24 2:36PM EDT145.000.010.000.000.00-9050.00%
NVDA230331P001500002023-03-24 1:12PM EDT150.000.010.000.000.00-5050.00%
NVDA230331P001550002023-03-24 11:55AM EDT155.000.010.000.000.00-11050.00%
NVDA230331P001600002023-03-24 3:47PM EDT160.000.010.000.000.00-255050.00%
NVDA230331P001650002023-03-24 3:54PM EDT165.000.010.000.000.00-32050.00%
NVDA230331P001700002023-03-24 3:42PM EDT170.000.020.000.000.00-92050.00%
NVDA230331P001750002023-03-24 12:39PM EDT175.000.020.000.000.00-26050.00%
NVDA230331P001800002023-03-24 3:58PM EDT180.000.020.000.000.00-110050.00%
NVDA230331P001850002023-03-24 2:18PM EDT185.000.010.000.000.00-18050.00%
NVDA230331P001875002023-03-24 10:46AM EDT187.500.050.000.000.00-56050.00%
NVDA230331P001900002023-03-24 3:49PM EDT190.000.010.000.000.00-132050.00%
NVDA230331P001925002023-03-24 3:49PM EDT192.500.020.000.000.00-19050.00%
NVDA230331P001950002023-03-24 3:52PM EDT195.000.030.000.000.00-90050.00%
NVDA230331P001975002023-03-24 3:39PM EDT197.500.030.000.000.00-41050.00%
NVDA230331P002000002023-03-24 3:59PM EDT200.000.040.000.000.00-766050.00%
NVDA230331P002025002023-03-24 2:48PM EDT202.500.040.000.000.00-71050.00%
NVDA230331P002050002023-03-24 3:59PM EDT205.000.040.000.000.00-559050.00%
NVDA230331P002075002023-03-24 3:38PM EDT207.500.050.000.000.00-78050.00%
NVDA230331P002100002023-03-24 3:51PM EDT210.000.050.000.000.00-1,323050.00%
NVDA230331P002125002023-03-24 3:47PM EDT212.500.050.000.000.00-114050.00%
NVDA230331P002150002023-03-24 3:59PM EDT215.000.070.000.000.00-460050.00%
NVDA230331P002175002023-03-24 3:53PM EDT217.500.090.000.000.00-395050.00%
NVDA230331P002200002023-03-24 3:58PM EDT220.000.090.000.000.00-2,843025.00%
NVDA230331P002225002023-03-24 3:55PM EDT222.500.120.000.000.00-292025.00%
NVDA230331P002250002023-03-24 3:59PM EDT225.000.160.000.000.00-1,832025.00%
NVDA230331P002275002023-03-24 3:59PM EDT227.500.190.000.000.00-1,974025.00%
NVDA230331P002300002023-03-24 3:59PM EDT230.000.240.000.000.00-4,370025.00%
NVDA230331P002325002023-03-24 3:59PM EDT232.500.300.000.000.00-1,696025.00%
NVDA230331P002350002023-03-24 3:59PM EDT235.000.380.000.000.00-5,588025.00%
NVDA230331P002375002023-03-24 3:59PM EDT237.500.480.000.000.00-2,968025.00%
NVDA230331P002400002023-03-24 3:59PM EDT240.000.600.000.000.00-10,203025.00%
NVDA230331P002425002023-03-24 3:59PM EDT242.500.750.000.000.00-1,984025.00%
NVDA230331P002450002023-03-24 3:59PM EDT245.000.960.000.000.00-4,741012.50%
NVDA230331P002475002023-03-24 3:59PM EDT247.501.430.000.000.00-3,063012.50%
NVDA230331P002500002023-03-24 3:59PM EDT250.001.530.000.000.00-15,197012.50%
NVDA230331P002525002023-03-24 3:59PM EDT252.501.590.000.000.00-2,062012.50%
NVDA230331P002550002023-03-24 3:59PM EDT255.002.630.000.000.00-6,191012.50%
NVDA230331P002575002023-03-24 3:59PM EDT257.503.000.000.000.00-2,43306.25%
NVDA230331P002600002023-03-24 3:59PM EDT260.003.650.000.000.00-23,20406.25%
NVDA230331P002625002023-03-24 3:59PM EDT262.504.400.000.000.00-4,52003.13%
NVDA230331P002650002023-03-24 3:59PM EDT265.005.350.000.000.00-14,59603.13%
NVDA230331P002675002023-03-24 3:59PM EDT267.506.400.000.000.00-3,70800.39%
NVDA230331P002700002023-03-24 3:59PM EDT270.007.620.000.000.00-6,93300.00%
NVDA230331P002725002023-03-24 3:59PM EDT272.509.300.000.000.00-2,19500.00%
NVDA230331P002750002023-03-24 3:58PM EDT275.0010.800.000.000.00-1,49900.00%
NVDA230331P002775002023-03-24 3:57PM EDT277.5012.550.000.000.00-53900.00%
NVDA230331P002800002023-03-24 3:59PM EDT280.0014.160.000.000.00-56300.00%
NVDA230331P002825002023-03-24 3:46PM EDT282.5016.450.000.000.00-8600.00%
NVDA230331P002850002023-03-24 2:52PM EDT285.0019.900.000.000.00-5600.00%
NVDA230331P002875002023-03-24 3:19PM EDT287.5021.150.000.000.00-700.00%
NVDA230331P002900002023-03-24 2:16PM EDT290.0024.500.000.000.00-2500.00%
NVDA230331P002925002023-03-24 11:31AM EDT292.5027.700.000.000.00-17400.00%
NVDA230331P002950002023-03-24 12:03PM EDT295.0028.500.000.000.00-17500.00%
NVDA230331P002975002023-03-20 2:21PM EDT297.5038.700.000.000.00--00.00%
NVDA230331P003000002023-03-24 10:46AM EDT300.0033.660.000.000.00-700.00%
NVDA230331P003025002023-03-24 12:32PM EDT302.5037.350.000.000.00-300.00%
NVDA230331P003050002023-03-24 12:13PM EDT305.0039.620.000.000.00-100.00%
NVDA230331P003075002023-03-24 9:55AM EDT307.5039.850.000.000.00-100.00%
NVDA230331P003100002023-03-24 11:48AM EDT310.0043.450.000.000.00-2000.00%
NVDA230331P003125002023-03-22 9:37AM EDT312.5047.000.000.000.00--00.00%
NVDA230331P003150002023-03-24 11:07AM EDT315.0050.000.000.000.00-200.00%
NVDA230331P003175002023-03-21 9:55AM EDT317.5055.350.000.000.00--00.00%
NVDA230331P003200002023-03-21 9:51AM EDT320.0057.960.000.000.00-200.00%
NVDA230331P003250002023-03-23 12:06PM EDT325.0052.030.000.000.00--00.00%
NVDA230331P003300002023-03-24 11:12AM EDT330.0066.050.000.000.00-200.00%
NVDA230331P003350002023-03-13 3:40PM EDT335.00104.000.000.000.00-200.00%
NVDA230331P003400002023-03-01 3:54PM EDT340.00113.150.000.000.00--00.00%
NVDA230331P003450002023-03-22 3:57PM EDT345.0077.700.000.000.00--00.00%
NVDA230331P003500002023-03-23 2:25PM EDT350.0081.000.000.000.00-200.00%