Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
903,56+1,06 (+0,12%)
Börsenschluss: 04:00PM EDT
902,85 -0,71 (-0,08%)
Nachbörse: 04:09PM EDT
In the money
Anzeigen:ListeStellage
Strike:270.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240328C002700002024-03-27 2:55PM EDT2024-03-28626.55631.60635.000.00-111,065.82%
NVDA240419C002700002024-03-13 1:03PM EDT2024-04-19629.34633.50635.700.00-318212.45%
NVDA240517C002700002024-03-15 3:23PM EDT2024-05-17618.00634.65637.050.00-325159.89%
NVDA240621C002700002024-03-18 11:17AM EDT2024-06-21619.14636.40641.000.00-31,200141.49%
NVDA240719C002700002024-03-18 10:43AM EDT2024-07-19639.78633.15646.700.00-12128.10%
NVDA240816C002700002024-03-18 11:17AM EDT2024-08-16621.15634.35648.050.00-23119.13%
NVDA240920C002700002024-03-04 3:51PM EDT2024-09-20613.14638.80645.350.00-152109.19%
NVDA241115C002700002024-02-02 10:30AM EDT2024-11-15382.50559.55567.400.00-120.00%
NVDA241220C002700002024-02-28 10:37AM EDT2024-12-20522.32642.70650.050.00-14897.42%
NVDA250117C002700002024-03-22 1:59PM EDT2025-01-17690.75645.80650.550.00-31,11595.75%
NVDA250221C002700002024-03-12 9:33AM EDT2025-02-21620.59645.50653.400.00-1592.50%
NVDA250620C002700002024-02-02 11:52AM EDT2025-06-20406.28569.00578.800.00-14170.00%
NVDA251219C002700002024-03-28 11:15AM EDT2025-12-19667.79660.35667.60+27.14+4.24%220680.65%
NVDA260116C002700002024-03-26 3:54PM EDT2026-01-16691.54661.35668.800.00-28179.83%
NVDA260618C002700002024-03-06 2:15PM EDT2026-06-18658.80667.95675.250.00-41476.61%
NVDA261218C002700002024-03-28 10:51AM EDT2026-12-18684.24675.55683.50+17.38+2.61%19374.10%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240328P002700002024-03-28 9:30AM EDT2024-03-280.010.000.01-0.01-50.00%17625.00%
NVDA240419P002700002024-03-28 12:53PM EDT2024-04-190.020.000.03-0.02-50.00%4147142.19%
NVDA240517P002700002024-03-15 2:12PM EDT2024-05-170.180.020.090.00-1322105.08%
NVDA240621P002700002024-03-26 2:03PM EDT2024-06-210.110.030.270.00-12,79388.38%
NVDA240719P002700002024-03-26 2:36PM EDT2024-07-190.130.000.310.00-118077.05%
NVDA240816P002700002024-03-28 3:36PM EDT2024-08-160.190.170.36-0.01-5.00%310672.80%
NVDA240920P002700002024-03-19 12:54PM EDT2024-09-200.340.200.470.00-246766.85%
NVDA241018P002700002024-03-07 12:07PM EDT2024-10-180.500.310.620.00-2464.45%
NVDA241115P002700002024-03-28 3:06PM EDT2024-11-150.670.400.86-0.07-9.46%45462.65%
NVDA241220P002700002024-03-27 3:09PM EDT2024-12-201.140.771.170.00-145361.69%
NVDA250117P002700002024-03-28 11:34AM EDT2025-01-171.310.821.40+0.16+13.91%152959.77%
NVDA250221P002700002024-03-22 12:28PM EDT2025-02-211.460.952.100.00-1459.07%
NVDA250620P002700002024-03-21 12:52PM EDT2025-06-203.152.743.15+0.35+12.50%113256.07%
NVDA251219P002700002024-03-20 11:09AM EDT2025-12-195.585.455.850.00-158853.17%
NVDA260116P002700002024-03-21 9:30AM EDT2026-01-165.455.806.250.00-111352.68%
NVDA260618P002700002024-03-27 3:15PM EDT2026-06-188.808.158.600.00-21050.79%
NVDA261218P002700002024-03-28 2:26PM EDT2026-12-1811.7311.2012.05-0.27-2.25%314649.82%