Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
924,79-18,80 (-1,99%)
Börsenschluss: 04:00PM EDT
925,75 +0,96 (+0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:390.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240524C003900002024-05-02 2:48PM EDT2024-05-24466.11533.85536.600.00-11250.98%
NVDA240531C003900002024-05-10 3:56PM EDT2024-05-31510.54534.15536.900.00-11189.16%
NVDA240607C003900002024-05-17 3:04PM EDT2024-06-07538.45534.40537.55-15.80-2.85%16164.58%
NVDA240621C003900002024-05-15 1:50PM EDT2024-06-21555.75535.60538.400.00-5344139.87%
NVDA240719C003900002024-05-06 9:45AM EDT2024-07-19521.98537.70540.400.00-127116.64%
NVDA240816C003900002024-05-15 10:39AM EDT2024-08-16554.97539.30542.750.00-18104.47%
NVDA240920C003900002024-05-14 11:13AM EDT2024-09-20526.50539.60546.050.00-110793.63%
NVDA241018C003900002024-05-13 10:43AM EDT2024-10-18517.50541.60548.400.00-1489.36%
NVDA241115C003900002024-05-02 2:51PM EDT2024-11-15479.35543.75550.500.00-1985.97%
NVDA241220C003900002024-05-13 2:48PM EDT2024-12-20528.55547.50554.650.00-311684.49%
NVDA250117C003900002024-05-15 10:06AM EDT2025-01-17558.30549.90555.250.00-401,12681.42%
NVDA250221C003900002024-04-22 9:42AM EDT2025-02-21418.98551.40559.400.00-11179.34%
NVDA250321C003900002024-04-12 12:27PM EDT2025-03-21524.62529.75537.050.00-1147.22%
NVDA250620C003900002024-05-07 11:16AM EDT2025-06-20548.00561.45568.800.00-113674.71%
NVDA250919C003900002024-05-17 10:01AM EDT2025-09-19583.59564.55580.30-17.41-2.90%2372.45%
NVDA251219C003900002024-05-03 1:58PM EDT2025-12-19546.62574.15582.200.00-187269.98%
NVDA260116C003900002024-03-20 9:36AM EDT2026-01-16556.00490.55498.800.00-1990.00%
NVDA260618C003900002024-04-04 11:48AM EDT2026-06-18566.15557.80561.150.00-12650.68%
NVDA261218C003900002024-04-19 2:38PM EDT2026-12-18474.00603.00610.000.00-416267.12%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240524P003900002024-05-17 10:49AM EDT2024-05-240.030.000.02-0.01-25.00%9163179.69%
NVDA240531P003900002024-05-17 12:21PM EDT2024-05-310.050.000.13-0.08-61.54%291146.88%
NVDA240607P003900002024-05-08 1:50PM EDT2024-06-070.080.000.180.00-14123.44%
NVDA240621P003900002024-05-17 3:03PM EDT2024-06-210.150.010.27+0.05+50.00%31,56599.61%
NVDA240719P003900002024-05-16 10:22AM EDT2024-07-190.160.120.490.00-117880.42%
NVDA240816P003900002024-05-16 9:30AM EDT2024-08-160.300.220.550.00-19368.65%
NVDA240920P003900002024-05-17 2:40PM EDT2024-09-200.710.571.01+0.10+16.39%11,25463.65%
NVDA241018P003900002024-05-16 3:14PM EDT2024-10-180.920.881.310.00-12460.13%
NVDA241115P003900002024-05-16 9:52AM EDT2024-11-151.351.281.780.00-313158.01%
NVDA241220P003900002024-05-16 10:29AM EDT2024-12-202.051.952.560.00-2048556.37%
NVDA250117P003900002024-05-17 3:56PM EDT2025-01-172.712.463.10+0.22+8.84%12,23254.90%
NVDA250221P003900002024-05-15 2:16PM EDT2025-02-213.142.924.100.00-119853.45%
NVDA250321P003900002024-05-14 3:24PM EDT2025-03-214.453.554.900.00-241552.69%
NVDA250620P003900002024-05-16 11:00AM EDT2025-06-206.156.107.100.00-286650.50%
NVDA250919P003900002024-05-16 12:08PM EDT2025-09-198.858.0510.900.00-353150.89%
NVDA251219P003900002024-05-15 2:40PM EDT2025-12-1911.9912.2012.850.00-18748.63%
NVDA260116P003900002024-05-17 1:39PM EDT2026-01-1613.2213.0513.75+0.32+2.48%219848.31%
NVDA260618P003900002024-05-15 3:59PM EDT2026-06-1818.0018.1518.850.00-28246.93%
NVDA261218P003900002024-05-10 3:51PM EDT2026-12-1826.6823.8525.200.00-55745.84%